Identifier on OKEx: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-28 |
35.1010 USDT |
40,505.4047 KSM |
34.8900 USDT |
34.2700 USDT |
35.9300 USDT |
35.3700 USDT |
| 2022-10-27 |
35.8914 USDT |
63,216.3142 KSM |
36.0000 USDT |
34.7000 USDT |
37.3000 USDT |
34.9000 USDT |
| 2022-10-26 |
35.5317 USDT |
84,525.5321 KSM |
34.9300 USDT |
34.7400 USDT |
36.1100 USDT |
36.0100 USDT |
| 2022-10-25 |
35.2375 USDT |
79,222.0351 KSM |
34.1400 USDT |
34.1200 USDT |
36.4100 USDT |
34.9600 USDT |
| 2022-10-24 |
34.2067 USDT |
71,666.9918 KSM |
34.7600 USDT |
33.3400 USDT |
35.0700 USDT |
34.1800 USDT |
| 2022-10-23 |
34.1459 USDT |
44,805.4106 KSM |
34.5800 USDT |
33.4900 USDT |
34.9200 USDT |
34.7300 USDT |
| 2022-10-22 |
34.7293 USDT |
32,837.2089 KSM |
35.0500 USDT |
34.3700 USDT |
35.2600 USDT |
34.5800 USDT |
| 2022-10-21 |
35.0222 USDT |
61,747.7553 KSM |
35.9300 USDT |
34.2600 USDT |
36.0900 USDT |
35.0500 USDT |
| 2022-10-20 |
36.9099 USDT |
50,667.3366 KSM |
37.0600 USDT |
35.5300 USDT |
38.1700 USDT |
35.9500 USDT |
| 2022-10-19 |
37.6065 USDT |
44,452.4255 KSM |
37.5900 USDT |
36.7000 USDT |
38.4200 USDT |
37.0800 USDT |
| 2022-10-18 |
37.6790 USDT |
53,306.3239 KSM |
38.1400 USDT |
36.7700 USDT |
38.4000 USDT |
37.5700 USDT |
| 2022-10-17 |
38.3562 USDT |
54,906.6382 KSM |
38.6500 USDT |
37.5500 USDT |
39.6000 USDT |
38.1000 USDT |
| 2022-10-16 |
39.0692 USDT |
32,494.7629 KSM |
38.8400 USDT |
38.3900 USDT |
39.6500 USDT |
38.6700 USDT |
| 2022-10-15 |
39.5346 USDT |
28,167.8568 KSM |
39.9400 USDT |
38.3300 USDT |
40.3600 USDT |
38.8500 USDT |
| 2022-10-14 |
40.8119 USDT |
26,641.9594 KSM |
40.6500 USDT |
39.2900 USDT |
42.3900 USDT |
39.9400 USDT |
| 2022-10-13 |
38.2700 USDT |
73,477.2802 KSM |
40.1000 USDT |
36.2100 USDT |
41.2800 USDT |
40.6900 USDT |
| 2022-10-12 |
40.5399 USDT |
20,846.1780 KSM |
41.0100 USDT |
39.7500 USDT |
41.3400 USDT |
40.1200 USDT |
| 2022-10-11 |
41.2346 USDT |
29,404.9327 KSM |
41.8700 USDT |
40.3500 USDT |
41.8700 USDT |
41.0200 USDT |
| 2022-10-10 |
42.9014 USDT |
36,702.1742 KSM |
43.6400 USDT |
41.8700 USDT |
44.3000 USDT |
41.8800 USDT |
| 2022-10-09 |
43.3511 USDT |
12,363.6032 KSM |
42.6100 USDT |
42.4100 USDT |
44.1000 USDT |
43.6400 USDT |
| 2022-10-08 |
43.0370 USDT |
27,930.7654 KSM |
42.3500 USDT |
41.7600 USDT |
43.9900 USDT |
42.6100 USDT |
| 2022-10-07 |
42.9811 USDT |
32,010.1167 KSM |
42.5700 USDT |
42.2600 USDT |
43.5700 USDT |
42.3500 USDT |
| 2022-10-06 |
42.9765 USDT |
60,768.7194 KSM |
43.3000 USDT |
42.0600 USDT |
44.0700 USDT |
42.5800 USDT |
| 2022-10-05 |
43.0314 USDT |
31,504.2958 KSM |
43.9200 USDT |
42.0800 USDT |
44.0800 USDT |
43.3100 USDT |
| 2022-10-04 |
43.4717 USDT |
39,719.8668 KSM |
42.6300 USDT |
42.2500 USDT |
44.4900 USDT |
43.9300 USDT |
| 2022-10-03 |
41.6266 USDT |
34,096.9729 KSM |
40.6100 USDT |
40.1300 USDT |
42.8100 USDT |
42.6000 USDT |
| 2022-10-02 |
41.6428 USDT |
37,899.4629 KSM |
42.0400 USDT |
40.4100 USDT |
42.5200 USDT |
40.6100 USDT |
| 2022-10-01 |
42.3886 USDT |
23,583.9105 KSM |
42.2000 USDT |
41.5800 USDT |
42.8700 USDT |
42.0900 USDT |
| 2022-09-30 |
42.8904 USDT |
44,187.5700 KSM |
43.0600 USDT |
41.7600 USDT |
43.8200 USDT |
42.2000 USDT |
| 2022-09-29 |
43.1161 USDT |
56,108.8499 KSM |
44.0600 USDT |
42.0700 USDT |
44.4900 USDT |
43.0700 USDT |
| 2022-09-28 |
42.5095 USDT |
58,425.4908 KSM |
42.4800 USDT |
40.4900 USDT |
44.8000 USDT |
44.0600 USDT |
| 2022-09-27 |
44.0139 USDT |
112,255.8492 KSM |
42.1500 USDT |
42.0200 USDT |
45.3700 USDT |
42.4900 USDT |
| 2022-09-26 |
41.3896 USDT |
66,026.9886 KSM |
40.3700 USDT |
39.8400 USDT |
42.5600 USDT |
42.1300 USDT |
| 2022-09-25 |
40.9277 USDT |
37,496.4388 KSM |
41.0800 USDT |
39.7000 USDT |
41.9700 USDT |
40.4000 USDT |
| 2022-09-24 |
41.9932 USDT |
37,801.7494 KSM |
42.2200 USDT |
40.8100 USDT |
42.6800 USDT |
41.0800 USDT |
| 2022-09-23 |
41.1386 USDT |
72,658.3497 KSM |
41.7700 USDT |
39.6300 USDT |
42.6100 USDT |
42.2000 USDT |
| 2022-09-22 |
41.5799 USDT |
61,157.2797 KSM |
40.1400 USDT |
40.1200 USDT |
42.7000 USDT |
41.7800 USDT |
| 2022-09-21 |
41.5552 USDT |
136,376.1421 KSM |
39.9600 USDT |
39.2000 USDT |
44.0300 USDT |
40.1600 USDT |
| 2022-09-20 |
40.2292 USDT |
65,849.4824 KSM |
39.9900 USDT |
39.2200 USDT |
41.2000 USDT |
39.9900 USDT |
| 2022-09-19 |
38.9104 USDT |
138,914.4507 KSM |
39.6000 USDT |
37.6400 USDT |
40.3800 USDT |
40.0100 USDT |
| 2022-09-18 |
41.6379 USDT |
90,613.6618 KSM |
44.7800 USDT |
38.3500 USDT |
44.7900 USDT |
39.5700 USDT |
| 2022-09-17 |
44.2693 USDT |
36,637.9373 KSM |
43.9900 USDT |
43.6400 USDT |
44.9000 USDT |
44.7600 USDT |
| 2022-09-16 |
43.6953 USDT |
82,648.9915 KSM |
44.5100 USDT |
42.5900 USDT |
44.7100 USDT |
44.0000 USDT |
| 2022-09-15 |
46.0870 USDT |
79,202.5381 KSM |
47.5300 USDT |
44.1900 USDT |
47.8000 USDT |
44.4800 USDT |
| 2022-09-14 |
47.0540 USDT |
58,391.1749 KSM |
46.3600 USDT |
46.1400 USDT |
47.9300 USDT |
47.5400 USDT |
| 2022-09-13 |
49.4673 USDT |
120,911.0904 KSM |
52.1900 USDT |
46.0900 USDT |
52.2600 USDT |
46.4000 USDT |
| 2022-09-12 |
52.7253 USDT |
78,608.9704 KSM |
51.9400 USDT |
50.9100 USDT |
54.5000 USDT |
52.1700 USDT |
| 2022-09-11 |
52.4465 USDT |
66,358.0467 KSM |
52.2900 USDT |
50.8300 USDT |
53.6600 USDT |
51.9600 USDT |
| 2022-09-10 |
52.2385 USDT |
63,978.4112 KSM |
52.6900 USDT |
51.5400 USDT |
53.3300 USDT |
52.2900 USDT |
| 2022-09-09 |
52.3854 USDT |
67,998.1551 KSM |
50.2100 USDT |
49.9600 USDT |
54.3500 USDT |
52.6600 USDT |