Identifier on OKEx: KSM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-01 |
20.2966 USDC |
37.0823 KSM |
20.3900 USDC |
19.7800 USDC |
20.3900 USDC |
19.7800 USDC |
| 2024-07-31 |
21.1410 USDC |
18.1249 KSM |
21.1400 USDC |
20.5600 USDC |
21.2100 USDC |
20.5600 USDC |
| 2024-07-30 |
21.2747 USDC |
45.3763 KSM |
21.1000 USDC |
21.1000 USDC |
21.5600 USDC |
21.2800 USDC |
| 2024-07-29 |
22.1528 USDC |
66.0782 KSM |
22.0200 USDC |
21.8700 USDC |
39.9700 USDC |
21.8700 USDC |
| 2024-07-28 |
21.5694 USDC |
10.5851 KSM |
21.5400 USDC |
21.5400 USDC |
21.6700 USDC |
21.6700 USDC |
| 2024-07-27 |
21.8811 USDC |
29.0090 KSM |
21.8400 USDC |
21.3400 USDC |
39.9500 USDC |
22.0600 USDC |
| 2024-07-26 |
21.1182 USDC |
2.8697 KSM |
21.1200 USDC |
21.0300 USDC |
21.1200 USDC |
21.0300 USDC |
| 2024-07-25 |
20.3061 USDC |
67.3037 KSM |
20.5200 USDC |
19.8900 USDC |
20.5200 USDC |
20.0400 USDC |
| 2024-07-24 |
21.0300 USDC |
87.2278 KSM |
21.0300 USDC |
21.0300 USDC |
21.0300 USDC |
21.0300 USDC |
| 2024-07-23 |
21.6200 USDC |
2.3127 KSM |
21.6200 USDC |
21.6200 USDC |
21.6200 USDC |
21.6200 USDC |
| 2024-07-22 |
22.6204 USDC |
29.3238 KSM |
23.6100 USDC |
22.1500 USDC |
23.6100 USDC |
22.1500 USDC |
| 2024-07-21 |
22.8700 USDC |
21.4179 KSM |
22.8700 USDC |
22.8700 USDC |
22.8700 USDC |
22.8700 USDC |
| 2024-07-20 |
23.0912 USDC |
33.0565 KSM |
22.7700 USDC |
22.6700 USDC |
23.2100 USDC |
23.0000 USDC |
| 2024-07-19 |
22.5200 USDC |
124.9472 KSM |
22.5200 USDC |
22.5200 USDC |
22.5200 USDC |
22.5200 USDC |
| 2024-07-18 |
22.1496 USDC |
215.8059 KSM |
22.1600 USDC |
22.0400 USDC |
22.1600 USDC |
22.0400 USDC |
| 2024-07-17 |
23.2482 USDC |
26.6198 KSM |
23.4300 USDC |
23.2200 USDC |
23.4300 USDC |
23.2200 USDC |
| 2024-07-16 |
22.6500 USDC |
21.1218 KSM |
22.6500 USDC |
22.6500 USDC |
22.6500 USDC |
22.6500 USDC |
| 2024-07-15 |
23.4080 USDC |
57.9229 KSM |
23.3900 USDC |
23.0800 USDC |
23.6700 USDC |
23.6700 USDC |
| 2024-07-14 |
22.0402 USDC |
6.4612 KSM |
22.0300 USDC |
22.0300 USDC |
22.0500 USDC |
22.0500 USDC |
| 2024-07-13 |
21.7721 USDC |
6.1586 KSM |
21.4100 USDC |
21.4100 USDC |
22.5600 USDC |
22.5600 USDC |
| 2024-07-12 |
20.7943 USDC |
54.9500 KSM |
20.7800 USDC |
20.7800 USDC |
20.8100 USDC |
20.8100 USDC |
| 2024-07-11 |
20.8600 USDC |
68.7969 KSM |
20.0000 USDC |
20.0000 USDC |
20.8600 USDC |
20.8600 USDC |
| 2023-12-26 |
59.1042 USDC |
1,196.3488 KSM |
58.7100 USDC |
49.9800 USDC |
64.0000 USDC |
56.2400 USDC |
| 2023-12-25 |
58.0713 USDC |
1,775.1532 KSM |
51.8200 USDC |
49.1800 USDC |
65.6600 USDC |
58.3100 USDC |
| 2023-12-24 |
51.4460 USDC |
2,519.9483 KSM |
40.7100 USDC |
38.8900 USDC |
63.9400 USDC |
51.3100 USDC |
| 2023-12-23 |
37.8267 USDC |
1,159.7592 KSM |
33.2900 USDC |
32.6700 USDC |
43.4200 USDC |
40.8700 USDC |
| 2023-12-22 |
34.0103 USDC |
581.9932 KSM |
34.5800 USDC |
32.5900 USDC |
35.8800 USDC |
33.4500 USDC |
| 2023-12-21 |
31.8983 USDC |
357.7561 KSM |
29.5700 USDC |
29.5700 USDC |
35.0100 USDC |
34.4700 USDC |
| 2023-12-20 |
29.7188 USDC |
42.2500 KSM |
28.9900 USDC |
28.4300 USDC |
30.2900 USDC |
29.4600 USDC |
| 2023-12-19 |
29.2714 USDC |
18.9111 KSM |
29.4000 USDC |
28.4500 USDC |
29.9900 USDC |
28.7000 USDC |
| 2023-12-18 |
28.0395 USDC |
190.5158 KSM |
29.4000 USDC |
27.0800 USDC |
29.9900 USDC |
29.5700 USDC |
| 2023-12-17 |
30.5470 USDC |
196.4167 KSM |
31.3700 USDC |
29.1100 USDC |
31.5600 USDC |
29.1100 USDC |
| 2023-12-16 |
30.0102 USDC |
138.8673 KSM |
28.2500 USDC |
28.0700 USDC |
31.4300 USDC |
31.0800 USDC |
| 2023-12-15 |
29.2471 USDC |
274.8301 KSM |
30.0000 USDC |
28.1300 USDC |
30.0000 USDC |
28.2100 USDC |
| 2023-12-14 |
29.6125 USDC |
439.9305 KSM |
29.8600 USDC |
28.6500 USDC |
30.7700 USDC |
30.0400 USDC |
| 2023-12-13 |
28.4097 USDC |
447.5919 KSM |
29.0100 USDC |
27.3100 USDC |
29.7100 USDC |
29.6300 USDC |
| 2023-12-12 |
29.7968 USDC |
390.7261 KSM |
29.4100 USDC |
28.4100 USDC |
30.6300 USDC |
29.1700 USDC |
| 2023-12-11 |
29.2958 USDC |
415.4709 KSM |
32.1600 USDC |
27.0000 USDC |
32.4000 USDC |
29.3300 USDC |
| 2023-12-10 |
31.2706 USDC |
205.0974 KSM |
31.3900 USDC |
30.2900 USDC |
32.1600 USDC |
32.0200 USDC |
| 2023-12-09 |
31.6334 USDC |
1,003.0672 KSM |
30.1300 USDC |
30.1300 USDC |
32.9200 USDC |
31.3000 USDC |
| 2023-12-08 |
29.7716 USDC |
659.8475 KSM |
28.1500 USDC |
27.9700 USDC |
31.0400 USDC |
30.1300 USDC |
| 2023-12-07 |
27.3805 USDC |
364.5664 KSM |
26.7700 USDC |
26.2800 USDC |
28.2500 USDC |
28.2500 USDC |
| 2023-12-06 |
26.3235 USDC |
1,093.8492 KSM |
26.5000 USDC |
25.4700 USDC |
27.4900 USDC |
26.7500 USDC |
| 2023-12-05 |
26.1155 USDC |
423.5042 KSM |
26.3500 USDC |
25.4400 USDC |
26.8800 USDC |
26.3900 USDC |
| 2023-12-04 |
25.9714 USDC |
183.3727 KSM |
25.7000 USDC |
24.6100 USDC |
26.6100 USDC |
26.3500 USDC |
| 2023-12-03 |
25.9488 USDC |
248.3807 KSM |
26.0900 USDC |
25.2600 USDC |
26.3500 USDC |
25.6800 USDC |
| 2023-12-02 |
25.9225 USDC |
815.1024 KSM |
25.5500 USDC |
24.9800 USDC |
26.1100 USDC |
26.0400 USDC |
| 2023-12-01 |
25.3950 USDC |
193.7660 KSM |
25.9800 USDC |
24.9700 USDC |
25.9800 USDC |
25.5100 USDC |
| 2023-11-30 |
25.0025 USDC |
157.0867 KSM |
24.2300 USDC |
24.0700 USDC |
25.8600 USDC |
25.8600 USDC |
| 2023-11-29 |
24.3325 USDC |
104.2965 KSM |
24.4700 USDC |
23.9900 USDC |
24.9700 USDC |
24.2300 USDC |