Identifier on OKEx: KSM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
45.1142 USDC |
15,226.0475 KSM |
44.4100 USDC |
43.9000 USDC |
46.0700 USDC |
45.8400 USDC |
| 2022-08-26 |
47.1294 USDC |
20,554.9307 KSM |
48.4900 USDC |
43.8200 USDC |
49.2700 USDC |
44.4000 USDC |
| 2022-08-25 |
49.4823 USDC |
13,694.5170 KSM |
48.9800 USDC |
48.3000 USDC |
50.8000 USDC |
48.4900 USDC |
| 2022-08-24 |
49.2091 USDC |
17,499.8746 KSM |
49.6300 USDC |
48.2000 USDC |
50.2600 USDC |
48.9800 USDC |
| 2022-08-23 |
49.8510 USDC |
15,852.8119 KSM |
50.6500 USDC |
48.7100 USDC |
50.8000 USDC |
49.6200 USDC |
| 2022-08-22 |
49.3882 USDC |
98.2908 KSM |
50.1400 USDC |
46.7600 USDC |
50.5000 USDC |
50.4400 USDC |
| 2022-08-21 |
49.8302 USDC |
39.1641 KSM |
48.6900 USDC |
47.9100 USDC |
50.8500 USDC |
50.7900 USDC |
| 2022-08-20 |
48.5666 USDC |
522.7476 KSM |
48.7100 USDC |
47.0000 USDC |
49.6300 USDC |
48.4100 USDC |
| 2022-08-19 |
48.7996 USDC |
198.7996 KSM |
51.6900 USDC |
46.7000 USDC |
51.6900 USDC |
48.5600 USDC |
| 2022-08-18 |
54.9395 USDC |
29.9421 KSM |
54.8100 USDC |
51.1700 USDC |
55.7500 USDC |
51.8400 USDC |
| 2022-08-17 |
56.3206 USDC |
45.5440 KSM |
56.5800 USDC |
54.3400 USDC |
58.2100 USDC |
54.6400 USDC |
| 2022-08-16 |
57.3312 USDC |
432.3243 KSM |
57.8400 USDC |
55.7600 USDC |
58.2000 USDC |
56.0900 USDC |
| 2022-08-15 |
59.0159 USDC |
355.4084 KSM |
58.4300 USDC |
57.2500 USDC |
60.0500 USDC |
57.5100 USDC |
| 2022-08-14 |
60.8389 USDC |
115.8091 KSM |
61.0800 USDC |
57.7900 USDC |
63.0500 USDC |
58.9000 USDC |
| 2022-08-13 |
61.4868 USDC |
33.9000 KSM |
60.9300 USDC |
60.8300 USDC |
61.8600 USDC |
61.0900 USDC |
| 2022-08-12 |
60.5197 USDC |
100.2082 KSM |
60.0000 USDC |
59.4200 USDC |
61.1900 USDC |
60.8400 USDC |
| 2022-08-11 |
63.5221 USDC |
188.7022 KSM |
63.3000 USDC |
60.4900 USDC |
64.1800 USDC |
60.4900 USDC |
| 2022-08-10 |
60.8205 USDC |
401.2552 KSM |
60.1200 USDC |
58.0100 USDC |
64.0000 USDC |
62.6400 USDC |
| 2022-08-09 |
63.1256 USDC |
563.5245 KSM |
64.6500 USDC |
59.2900 USDC |
65.7800 USDC |
60.3300 USDC |
| 2022-08-08 |
66.0042 USDC |
2,379.9750 KSM |
65.7600 USDC |
63.7000 USDC |
68.0000 USDC |
64.8100 USDC |
| 2022-08-07 |
66.3920 USDC |
1,606.3702 KSM |
66.5200 USDC |
65.0300 USDC |
68.1600 USDC |
65.7700 USDC |
| 2022-08-06 |
65.7364 USDC |
1,645.5206 KSM |
63.4700 USDC |
63.0100 USDC |
68.6200 USDC |
66.4100 USDC |
| 2022-08-05 |
62.5638 USDC |
1,004.4904 KSM |
60.9000 USDC |
60.4900 USDC |
63.9400 USDC |
63.4400 USDC |
| 2022-08-04 |
61.6502 USDC |
393.0373 KSM |
61.3200 USDC |
59.9800 USDC |
63.0600 USDC |
61.0100 USDC |
| 2022-08-03 |
62.1527 USDC |
362.3065 KSM |
60.8300 USDC |
59.0000 USDC |
63.8900 USDC |
61.2900 USDC |
| 2022-08-02 |
61.6002 USDC |
324.3968 KSM |
64.1600 USDC |
59.7000 USDC |
64.8800 USDC |
60.7300 USDC |
| 2022-08-01 |
65.8171 USDC |
527.4432 KSM |
63.6600 USDC |
62.5800 USDC |
69.1800 USDC |
64.0600 USDC |
| 2022-07-31 |
65.1585 USDC |
203.6310 KSM |
63.0300 USDC |
62.0800 USDC |
68.3400 USDC |
63.8200 USDC |
| 2022-07-30 |
65.2110 USDC |
255.1547 KSM |
63.8100 USDC |
62.7100 USDC |
66.8100 USDC |
63.2600 USDC |
| 2022-07-29 |
65.0438 USDC |
921.8032 KSM |
65.4200 USDC |
62.0800 USDC |
67.4200 USDC |
63.9100 USDC |
| 2022-07-28 |
63.7171 USDC |
1,424.9010 KSM |
62.4500 USDC |
60.7800 USDC |
67.3300 USDC |
65.4800 USDC |
| 2022-07-27 |
58.9656 USDC |
881.5046 KSM |
58.0300 USDC |
55.9900 USDC |
62.4500 USDC |
62.2600 USDC |
| 2022-07-26 |
56.8177 USDC |
977.7985 KSM |
58.5100 USDC |
55.3600 USDC |
58.5100 USDC |
57.9900 USDC |
| 2022-07-25 |
61.6285 USDC |
933.8242 KSM |
64.7200 USDC |
50.0600 USDC |
65.8200 USDC |
58.3900 USDC |
| 2022-07-24 |
66.4137 USDC |
464.0014 KSM |
67.2500 USDC |
64.4900 USDC |
68.0900 USDC |
64.8000 USDC |
| 2022-07-23 |
65.9964 USDC |
541.9339 KSM |
66.5200 USDC |
63.5800 USDC |
69.6800 USDC |
67.2900 USDC |
| 2022-07-22 |
65.1591 USDC |
1,814.7003 KSM |
61.1900 USDC |
60.8600 USDC |
69.7700 USDC |
66.5400 USDC |
| 2022-07-21 |
60.5185 USDC |
493.6288 KSM |
59.9700 USDC |
57.5500 USDC |
62.0000 USDC |
61.3000 USDC |
| 2022-07-20 |
62.7932 USDC |
385.6115 KSM |
62.9600 USDC |
58.4300 USDC |
65.8400 USDC |
59.8800 USDC |
| 2022-07-19 |
63.3177 USDC |
444.8131 KSM |
63.5100 USDC |
61.4900 USDC |
65.3700 USDC |
63.1200 USDC |
| 2022-07-18 |
59.5997 USDC |
401.5802 KSM |
54.4200 USDC |
54.3500 USDC |
64.0900 USDC |
63.7800 USDC |
| 2022-07-17 |
55.6634 USDC |
351.7132 KSM |
56.5000 USDC |
54.1700 USDC |
57.8500 USDC |
54.4500 USDC |