Identifier on OKEx: KSM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
19.5765 USDC |
66.8237 KSM |
19.2200 USDC |
19.2200 USDC |
19.7300 USDC |
19.3900 USDC |
| 2023-09-30 |
19.2276 USDC |
91.2990 KSM |
19.0500 USDC |
19.0500 USDC |
19.3000 USDC |
19.2500 USDC |
| 2023-09-29 |
18.9000 USDC |
84.2064 KSM |
18.8800 USDC |
18.8000 USDC |
19.0500 USDC |
18.9100 USDC |
| 2023-09-28 |
18.9387 USDC |
90.9912 KSM |
19.0500 USDC |
18.6800 USDC |
19.2200 USDC |
18.8200 USDC |
| 2023-09-27 |
19.0178 USDC |
124.2816 KSM |
18.9000 USDC |
18.8000 USDC |
19.3000 USDC |
18.9400 USDC |
| 2023-09-26 |
18.8245 USDC |
64.0087 KSM |
18.8800 USDC |
18.6800 USDC |
18.8800 USDC |
18.8400 USDC |
| 2023-09-25 |
18.7343 USDC |
52.8196 KSM |
18.5800 USDC |
18.5800 USDC |
18.9400 USDC |
18.9400 USDC |
| 2023-09-24 |
18.5371 USDC |
15.2210 KSM |
18.6100 USDC |
18.1600 USDC |
18.7400 USDC |
18.1600 USDC |
| 2023-09-23 |
18.7390 USDC |
48.2284 KSM |
19.0500 USDC |
18.5000 USDC |
19.1400 USDC |
18.6300 USDC |
| 2023-09-22 |
18.9621 USDC |
37.7720 KSM |
19.2500 USDC |
18.7200 USDC |
19.4800 USDC |
18.8500 USDC |
| 2023-09-21 |
19.8254 USDC |
209.9693 KSM |
19.7800 USDC |
19.1600 USDC |
19.9800 USDC |
19.3400 USDC |
| 2023-09-20 |
19.3306 USDC |
27.0581 KSM |
19.3300 USDC |
19.3300 USDC |
19.6400 USDC |
19.6400 USDC |
| 2023-09-19 |
19.2390 USDC |
97.8566 KSM |
19.0800 USDC |
19.0800 USDC |
19.4300 USDC |
19.3100 USDC |
| 2023-09-18 |
19.1948 USDC |
182.8834 KSM |
18.6600 USDC |
18.5700 USDC |
19.3700 USDC |
19.0600 USDC |
| 2023-09-17 |
18.6208 USDC |
49.5014 KSM |
19.0500 USDC |
18.4600 USDC |
19.1100 USDC |
18.6000 USDC |
| 2023-09-16 |
19.3820 USDC |
32.3724 KSM |
19.2400 USDC |
19.1900 USDC |
19.5500 USDC |
19.2800 USDC |
| 2023-09-15 |
18.5672 USDC |
150.9863 KSM |
18.2700 USDC |
18.2700 USDC |
19.0900 USDC |
19.0900 USDC |
| 2023-09-14 |
18.0998 USDC |
210.9025 KSM |
18.0000 USDC |
17.8900 USDC |
18.3200 USDC |
18.2400 USDC |
| 2023-09-13 |
18.0476 USDC |
2,517.9883 KSM |
17.7900 USDC |
17.7500 USDC |
18.4100 USDC |
18.0300 USDC |
| 2023-09-12 |
17.9453 USDC |
994.8822 KSM |
17.9400 USDC |
17.7700 USDC |
18.4000 USDC |
17.8200 USDC |
| 2023-09-11 |
18.0630 USDC |
256.1025 KSM |
18.4000 USDC |
17.5900 USDC |
18.5900 USDC |
17.7200 USDC |
| 2023-09-10 |
18.7250 USDC |
146.2975 KSM |
19.0500 USDC |
18.4400 USDC |
19.0600 USDC |
18.4800 USDC |
| 2023-09-09 |
19.2521 USDC |
57.4337 KSM |
19.1200 USDC |
19.0800 USDC |
19.3600 USDC |
19.1500 USDC |
| 2023-09-08 |
19.1225 USDC |
36.5041 KSM |
19.3900 USDC |
18.9400 USDC |
19.3900 USDC |
19.0300 USDC |
| 2023-09-07 |
19.0572 USDC |
68.8866 KSM |
18.9700 USDC |
18.9100 USDC |
19.3000 USDC |
19.1700 USDC |
| 2023-09-06 |
19.0119 USDC |
82.4826 KSM |
19.1900 USDC |
18.7300 USDC |
19.3700 USDC |
19.0200 USDC |
| 2023-09-05 |
19.2541 USDC |
10.4941 KSM |
18.8800 USDC |
18.8800 USDC |
19.2700 USDC |
19.1700 USDC |
| 2023-09-04 |
19.0277 USDC |
84.5199 KSM |
18.9300 USDC |
18.7700 USDC |
19.4500 USDC |
18.9300 USDC |
| 2023-09-03 |
18.9375 USDC |
41.3968 KSM |
19.1000 USDC |
18.8100 USDC |
19.1000 USDC |
18.9000 USDC |
| 2023-09-02 |
18.9911 USDC |
33.9630 KSM |
18.9600 USDC |
18.9600 USDC |
19.1800 USDC |
19.0900 USDC |
| 2023-09-01 |
19.0756 USDC |
364.2424 KSM |
19.0600 USDC |
18.7700 USDC |
19.3300 USDC |
18.7900 USDC |
| 2023-08-31 |
19.1604 USDC |
60.0923 KSM |
19.3900 USDC |
18.8100 USDC |
19.3900 USDC |
18.8900 USDC |
| 2023-08-30 |
19.5102 USDC |
79.8526 KSM |
19.7600 USDC |
19.4000 USDC |
19.8700 USDC |
19.4000 USDC |
| 2023-08-29 |
19.5475 USDC |
205.7600 KSM |
19.4500 USDC |
18.9000 USDC |
20.0600 USDC |
19.8100 USDC |
| 2023-08-28 |
19.2933 USDC |
111.1372 KSM |
19.2300 USDC |
19.0000 USDC |
19.6700 USDC |
19.4600 USDC |
| 2023-08-27 |
19.2026 USDC |
32.3909 KSM |
19.1300 USDC |
19.1300 USDC |
19.3700 USDC |
19.3100 USDC |
| 2023-08-26 |
19.1369 USDC |
41.2934 KSM |
19.1100 USDC |
19.0600 USDC |
19.2700 USDC |
19.1400 USDC |
| 2023-08-25 |
18.9704 USDC |
355.0406 KSM |
19.2500 USDC |
18.7600 USDC |
19.2500 USDC |
19.0800 USDC |
| 2023-08-24 |
19.3480 USDC |
84.3873 KSM |
19.9700 USDC |
18.9000 USDC |
20.0300 USDC |
19.0600 USDC |
| 2023-08-23 |
20.0470 USDC |
122.0564 KSM |
19.2900 USDC |
19.2900 USDC |
20.3100 USDC |
20.0300 USDC |
| 2023-08-22 |
19.2398 USDC |
198.4259 KSM |
19.6500 USDC |
18.6300 USDC |
19.6500 USDC |
18.8100 USDC |
| 2023-08-21 |
20.1016 USDC |
127.6871 KSM |
20.4600 USDC |
19.5600 USDC |
20.4700 USDC |
20.0500 USDC |
| 2023-08-20 |
20.3810 USDC |
106.3604 KSM |
20.4000 USDC |
20.1000 USDC |
20.5100 USDC |
20.4800 USDC |
| 2023-08-19 |
20.3596 USDC |
53.7095 KSM |
20.5000 USDC |
20.1700 USDC |
20.5100 USDC |
20.2800 USDC |
| 2023-08-18 |
20.5942 USDC |
176.0698 KSM |
20.6800 USDC |
19.9000 USDC |
20.9100 USDC |
20.3400 USDC |
| 2023-08-17 |
20.4811 USDC |
1,094.4418 KSM |
22.0700 USDC |
18.7700 USDC |
22.5800 USDC |
20.7200 USDC |
| 2023-08-16 |
22.3302 USDC |
362.5642 KSM |
22.8500 USDC |
21.5000 USDC |
22.9800 USDC |
22.0400 USDC |
| 2023-08-15 |
22.5541 USDC |
250.0362 KSM |
23.5400 USDC |
21.4600 USDC |
24.0100 USDC |
22.8700 USDC |
| 2023-08-14 |
23.7330 USDC |
219.4567 KSM |
23.6000 USDC |
23.4600 USDC |
23.9800 USDC |
23.7200 USDC |
| 2023-08-13 |
23.2862 USDC |
29.3046 KSM |
23.2700 USDC |
23.2700 USDC |
23.4900 USDC |
23.4500 USDC |