Identifier on OKEx: KSM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
36.1911 USDC |
91.4585 KSM |
36.5800 USDC |
35.2400 USDC |
36.5800 USDC |
36.0800 USDC |
| 2025-01-03 |
35.1388 USDC |
175.9929 KSM |
34.0600 USDC |
34.0600 USDC |
36.8400 USDC |
36.8400 USDC |
| 2025-01-02 |
35.3031 USDC |
33.8151 KSM |
35.3200 USDC |
34.9900 USDC |
35.3200 USDC |
34.9900 USDC |
| 2025-01-01 |
32.6215 USDC |
222.7319 KSM |
32.5000 USDC |
31.6500 USDC |
34.1100 USDC |
34.1100 USDC |
| 2024-12-31 |
33.6461 USDC |
28.4566 KSM |
34.1100 USDC |
33.2100 USDC |
34.4400 USDC |
33.2100 USDC |
| 2024-12-30 |
34.3261 USDC |
64.9902 KSM |
35.9300 USDC |
32.7100 USDC |
35.9300 USDC |
34.1200 USDC |
| 2024-12-29 |
35.7092 USDC |
82.0811 KSM |
35.0000 USDC |
34.9400 USDC |
36.3800 USDC |
34.9400 USDC |
| 2024-12-28 |
34.6585 USDC |
91.8162 KSM |
33.4000 USDC |
33.4000 USDC |
35.6400 USDC |
35.3900 USDC |
| 2024-12-27 |
34.0689 USDC |
75.9216 KSM |
34.0000 USDC |
33.4900 USDC |
34.5300 USDC |
33.4900 USDC |
| 2024-12-26 |
34.8089 USDC |
63.2314 KSM |
36.5900 USDC |
33.6300 USDC |
36.5900 USDC |
33.6300 USDC |
| 2024-12-25 |
37.2501 USDC |
77.7911 KSM |
37.4900 USDC |
36.7000 USDC |
38.0000 USDC |
36.7000 USDC |
| 2024-12-24 |
33.5276 USDC |
150.4378 KSM |
32.6800 USDC |
32.3100 USDC |
37.1200 USDC |
36.5000 USDC |
| 2024-12-23 |
31.2885 USDC |
24.3878 KSM |
29.5000 USDC |
29.5000 USDC |
33.0700 USDC |
32.9600 USDC |
| 2024-12-22 |
31.3326 USDC |
45.4448 KSM |
31.0600 USDC |
30.6500 USDC |
31.8600 USDC |
30.6500 USDC |
| 2024-12-21 |
32.4051 USDC |
89.8942 KSM |
31.8300 USDC |
30.5100 USDC |
34.7600 USDC |
30.5100 USDC |
| 2024-12-20 |
28.5321 USDC |
149.1425 KSM |
29.3300 USDC |
25.2400 USDC |
32.1200 USDC |
31.7600 USDC |
| 2024-12-19 |
31.2569 USDC |
80.2375 KSM |
32.5600 USDC |
28.8300 USDC |
32.7400 USDC |
29.9200 USDC |
| 2024-12-18 |
33.1724 USDC |
166.3450 KSM |
36.4400 USDC |
32.3600 USDC |
36.4400 USDC |
32.3600 USDC |
| 2024-12-17 |
37.0658 USDC |
717.6082 KSM |
37.0000 USDC |
36.3300 USDC |
37.1300 USDC |
36.4400 USDC |
| 2024-12-16 |
37.8609 USDC |
54.9608 KSM |
39.6300 USDC |
36.9200 USDC |
39.6300 USDC |
38.4400 USDC |
| 2024-12-15 |
38.3851 USDC |
263.9756 KSM |
37.0500 USDC |
36.5000 USDC |
40.9200 USDC |
37.4500 USDC |
| 2024-12-14 |
38.4514 USDC |
20.9612 KSM |
38.8800 USDC |
37.0200 USDC |
38.8800 USDC |
37.5000 USDC |
| 2024-12-13 |
39.0224 USDC |
23.1946 KSM |
38.2900 USDC |
38.2800 USDC |
39.4700 USDC |
39.4700 USDC |
| 2024-12-12 |
39.6585 USDC |
184.0864 KSM |
38.2000 USDC |
38.2000 USDC |
40.8900 USDC |
39.5900 USDC |
| 2024-12-11 |
36.3609 USDC |
301.6715 KSM |
35.3300 USDC |
34.2300 USDC |
38.5400 USDC |
38.3900 USDC |
| 2024-12-10 |
35.5955 USDC |
327.8385 KSM |
36.3000 USDC |
31.8700 USDC |
36.5100 USDC |
35.9600 USDC |
| 2024-12-09 |
35.7214 USDC |
1,740.7606 KSM |
42.6000 USDC |
30.5500 USDC |
42.6900 USDC |
37.0000 USDC |
| 2024-12-08 |
45.0301 USDC |
281.6448 KSM |
45.9100 USDC |
44.1400 USDC |
46.0800 USDC |
45.6100 USDC |
| 2024-12-07 |
46.2542 USDC |
452.8471 KSM |
47.2700 USDC |
45.0200 USDC |
47.3300 USDC |
45.5000 USDC |
| 2024-12-06 |
46.0995 USDC |
545.0441 KSM |
46.4300 USDC |
44.8900 USDC |
47.9000 USDC |
47.5500 USDC |
| 2024-12-05 |
45.0200 USDC |
446.3406 KSM |
45.3200 USDC |
43.5000 USDC |
46.2900 USDC |
44.3200 USDC |
| 2024-12-04 |
47.3412 USDC |
874.0346 KSM |
44.6200 USDC |
43.6000 USDC |
49.9000 USDC |
45.9800 USDC |
| 2024-12-03 |
42.7166 USDC |
2,203.4720 KSM |
41.7500 USDC |
40.4100 USDC |
45.4400 USDC |
45.4400 USDC |
| 2024-12-02 |
39.4663 USDC |
2,026.1482 KSM |
41.8700 USDC |
38.0200 USDC |
42.6600 USDC |
41.7400 USDC |
| 2024-12-01 |
41.5653 USDC |
700.2845 KSM |
40.7100 USDC |
40.1000 USDC |
43.9100 USDC |
41.7600 USDC |
| 2024-11-30 |
41.3920 USDC |
1,307.3368 KSM |
40.9900 USDC |
40.0700 USDC |
43.1100 USDC |
42.0000 USDC |
| 2024-11-29 |
40.5374 USDC |
1,230.3722 KSM |
36.9300 USDC |
36.8000 USDC |
43.8000 USDC |
42.0100 USDC |
| 2024-11-28 |
36.9321 USDC |
400.9976 KSM |
37.7900 USDC |
36.2500 USDC |
37.8900 USDC |
37.1600 USDC |
| 2024-11-27 |
37.1028 USDC |
468.6510 KSM |
36.8100 USDC |
36.2400 USDC |
38.3100 USDC |
37.5000 USDC |
| 2024-11-26 |
39.7572 USDC |
1,893.4873 KSM |
39.7100 USDC |
34.9000 USDC |
46.7500 USDC |
36.2100 USDC |
| 2024-11-25 |
39.4729 USDC |
1,077.4488 KSM |
40.7400 USDC |
37.2200 USDC |
40.8400 USDC |
39.3100 USDC |
| 2024-11-24 |
44.1395 USDC |
2,730.5791 KSM |
52.3900 USDC |
37.9000 USDC |
54.6000 USDC |
40.6100 USDC |
| 2024-11-23 |
36.6887 USDC |
9,002.9484 KSM |
23.5000 USDC |
23.5000 USDC |
53.5900 USDC |
53.2900 USDC |
| 2024-11-22 |
21.4450 USDC |
322.9735 KSM |
20.9900 USDC |
20.9000 USDC |
22.9700 USDC |
22.9700 USDC |
| 2024-11-21 |
20.7987 USDC |
452.8344 KSM |
19.7000 USDC |
19.6400 USDC |
21.5000 USDC |
20.9000 USDC |
| 2024-11-20 |
20.5007 USDC |
106.2063 KSM |
20.9300 USDC |
19.8200 USDC |
21.2100 USDC |
19.8600 USDC |
| 2024-11-19 |
21.2242 USDC |
288.3988 KSM |
22.1200 USDC |
20.6500 USDC |
22.1500 USDC |
20.6800 USDC |
| 2024-11-18 |
21.7149 USDC |
503.1541 KSM |
20.9200 USDC |
20.9200 USDC |
22.2400 USDC |
21.8000 USDC |
| 2024-11-17 |
21.8852 USDC |
132.6656 KSM |
23.0000 USDC |
20.9000 USDC |
23.0000 USDC |
20.9000 USDC |
| 2024-11-16 |
21.0906 USDC |
379.9915 KSM |
20.0300 USDC |
19.8800 USDC |
22.0800 USDC |
22.0200 USDC |