Identifier on OKEx: KSM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
39.0920 USDC |
41,454.4369 KSM |
38.8200 USDC |
38.3900 USDC |
39.6800 USDC |
38.6600 USDC |
| 2022-10-15 |
39.5726 USDC |
42,194.4811 KSM |
39.9500 USDC |
38.3500 USDC |
40.3600 USDC |
38.8300 USDC |
| 2022-10-14 |
40.7339 USDC |
30,585.1145 KSM |
40.6300 USDC |
39.2600 USDC |
42.3900 USDC |
39.9800 USDC |
| 2022-10-13 |
38.8281 USDC |
51,681.4983 KSM |
40.0900 USDC |
36.2000 USDC |
41.2800 USDC |
40.7200 USDC |
| 2022-10-12 |
40.5920 USDC |
25,104.4052 KSM |
40.9900 USDC |
39.7700 USDC |
41.3200 USDC |
40.1100 USDC |
| 2022-10-11 |
41.2710 USDC |
31,261.7653 KSM |
41.8900 USDC |
40.3900 USDC |
41.8900 USDC |
40.9800 USDC |
| 2022-10-10 |
42.9660 USDC |
37,810.0459 KSM |
43.6600 USDC |
41.8700 USDC |
44.3000 USDC |
41.9100 USDC |
| 2022-10-09 |
43.1945 USDC |
17,593.6755 KSM |
42.6600 USDC |
42.4100 USDC |
44.0200 USDC |
43.6400 USDC |
| 2022-10-08 |
43.0014 USDC |
35,653.4842 KSM |
42.3100 USDC |
41.8300 USDC |
44.0100 USDC |
42.6300 USDC |
| 2022-10-07 |
42.9309 USDC |
32,247.6673 KSM |
42.5700 USDC |
42.2500 USDC |
43.5800 USDC |
42.3200 USDC |
| 2022-10-06 |
42.9486 USDC |
52,549.6605 KSM |
43.3400 USDC |
42.0800 USDC |
44.0900 USDC |
42.5700 USDC |
| 2022-10-05 |
43.0531 USDC |
40,482.3959 KSM |
43.9300 USDC |
42.1200 USDC |
44.0700 USDC |
43.3200 USDC |
| 2022-10-04 |
43.4963 USDC |
45,429.3734 KSM |
42.6500 USDC |
42.2900 USDC |
44.4700 USDC |
43.9400 USDC |
| 2022-10-03 |
41.6366 USDC |
38,163.7842 KSM |
40.6300 USDC |
40.1100 USDC |
42.8200 USDC |
42.6400 USDC |
| 2022-10-02 |
41.7747 USDC |
47,046.4491 KSM |
42.0700 USDC |
40.4500 USDC |
42.5000 USDC |
40.6400 USDC |
| 2022-10-01 |
42.4355 USDC |
33,450.5348 KSM |
42.2000 USDC |
41.6900 USDC |
42.8900 USDC |
42.0500 USDC |
| 2022-09-30 |
42.8757 USDC |
45,159.0461 KSM |
43.0600 USDC |
41.7700 USDC |
43.8100 USDC |
42.2000 USDC |
| 2022-09-29 |
43.1916 USDC |
49,352.3558 KSM |
44.0600 USDC |
42.0900 USDC |
44.5000 USDC |
43.0500 USDC |
| 2022-09-28 |
42.3697 USDC |
49,189.8785 KSM |
42.4700 USDC |
40.5100 USDC |
44.8000 USDC |
44.0500 USDC |
| 2022-09-27 |
43.9374 USDC |
88,815.9136 KSM |
42.1500 USDC |
42.0500 USDC |
45.3300 USDC |
42.4800 USDC |
| 2022-09-26 |
41.4121 USDC |
56,729.8597 KSM |
40.3900 USDC |
39.9200 USDC |
42.5500 USDC |
42.1300 USDC |
| 2022-09-25 |
41.0134 USDC |
37,539.8228 KSM |
41.0900 USDC |
39.7400 USDC |
41.9700 USDC |
40.3600 USDC |
| 2022-09-24 |
42.0047 USDC |
40,970.7252 KSM |
42.2400 USDC |
40.8000 USDC |
42.6400 USDC |
41.1100 USDC |
| 2022-09-23 |
41.2492 USDC |
60,326.0967 KSM |
41.7500 USDC |
39.6600 USDC |
42.6200 USDC |
42.2400 USDC |
| 2022-09-22 |
41.5328 USDC |
58,441.6039 KSM |
40.1500 USDC |
40.1500 USDC |
42.7100 USDC |
41.7800 USDC |
| 2022-09-21 |
41.3567 USDC |
97,124.5424 KSM |
39.9400 USDC |
39.2300 USDC |
43.8900 USDC |
40.2300 USDC |
| 2022-09-20 |
40.2494 USDC |
76,723.6848 KSM |
40.0400 USDC |
39.2400 USDC |
41.1900 USDC |
39.9500 USDC |
| 2022-09-19 |
38.9797 USDC |
82,225.8729 KSM |
39.5300 USDC |
37.6800 USDC |
40.3800 USDC |
40.0400 USDC |
| 2022-09-18 |
42.2830 USDC |
57,155.0316 KSM |
44.8100 USDC |
38.3900 USDC |
44.8100 USDC |
39.5600 USDC |
| 2022-09-17 |
44.2436 USDC |
34,537.4676 KSM |
44.0000 USDC |
43.6600 USDC |
44.9000 USDC |
44.7500 USDC |
| 2022-09-16 |
43.7230 USDC |
68,073.7957 KSM |
44.5000 USDC |
42.5900 USDC |
44.7600 USDC |
44.0300 USDC |
| 2022-09-15 |
46.0263 USDC |
66,916.8948 KSM |
47.4400 USDC |
44.1500 USDC |
47.8600 USDC |
44.4700 USDC |
| 2022-09-14 |
47.1238 USDC |
55,398.7706 KSM |
46.3800 USDC |
46.1900 USDC |
48.0000 USDC |
47.5200 USDC |
| 2022-09-13 |
49.6043 USDC |
91,025.1309 KSM |
52.2100 USDC |
46.0900 USDC |
52.2800 USDC |
46.4000 USDC |
| 2022-09-12 |
52.7242 USDC |
82,627.5435 KSM |
51.9900 USDC |
50.9300 USDC |
54.5400 USDC |
52.1800 USDC |
| 2022-09-11 |
52.5159 USDC |
67,491.7416 KSM |
52.3600 USDC |
50.8700 USDC |
53.6700 USDC |
51.9500 USDC |
| 2022-09-10 |
52.2440 USDC |
76,903.1634 KSM |
52.7400 USDC |
51.5200 USDC |
53.3500 USDC |
52.2500 USDC |
| 2022-09-09 |
52.3134 USDC |
66,750.9225 KSM |
50.2000 USDC |
49.9200 USDC |
54.3900 USDC |
52.6700 USDC |
| 2022-09-08 |
49.1011 USDC |
61,669.1623 KSM |
48.3900 USDC |
48.0000 USDC |
50.4400 USDC |
50.2800 USDC |
| 2022-09-07 |
46.8840 USDC |
58,914.4508 KSM |
45.5300 USDC |
44.9800 USDC |
49.0800 USDC |
48.3100 USDC |
| 2022-09-06 |
49.7096 USDC |
79,541.9016 KSM |
51.3500 USDC |
45.4400 USDC |
52.6700 USDC |
45.5600 USDC |
| 2022-09-05 |
49.8378 USDC |
45,987.9714 KSM |
50.6700 USDC |
48.6200 USDC |
51.5200 USDC |
51.2900 USDC |
| 2022-09-04 |
50.1561 USDC |
51,712.0312 KSM |
48.7200 USDC |
48.7200 USDC |
51.5500 USDC |
50.5800 USDC |
| 2022-09-03 |
48.3052 USDC |
45,382.1407 KSM |
47.8500 USDC |
47.3900 USDC |
49.5700 USDC |
48.7100 USDC |
| 2022-09-02 |
47.9547 USDC |
43,379.5451 KSM |
47.3900 USDC |
46.6800 USDC |
49.2200 USDC |
47.8200 USDC |
| 2022-09-01 |
46.6722 USDC |
36,740.6989 KSM |
47.4400 USDC |
45.5100 USDC |
47.9000 USDC |
47.4100 USDC |
| 2022-08-31 |
48.5341 USDC |
34,091.3036 KSM |
47.4100 USDC |
47.2000 USDC |
49.7000 USDC |
47.4100 USDC |
| 2022-08-30 |
48.7614 USDC |
16,305.9575 KSM |
50.0900 USDC |
46.6100 USDC |
50.5000 USDC |
47.3500 USDC |
| 2022-08-29 |
47.4436 USDC |
16,728.2788 KSM |
45.4000 USDC |
45.1300 USDC |
50.1900 USDC |
50.1000 USDC |
| 2022-08-28 |
46.2178 USDC |
15,828.1070 KSM |
45.8500 USDC |
45.3200 USDC |
47.3700 USDC |
45.4200 USDC |