Identifier on OKEx: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-08 |
49.0743 USDT |
53,809.6470 KSM |
48.3400 USDT |
48.0400 USDT |
50.3800 USDT |
50.2200 USDT |
| 2022-09-07 |
46.8617 USDT |
49,577.6354 KSM |
45.5400 USDT |
44.9900 USDT |
49.0600 USDT |
48.3300 USDT |
| 2022-09-06 |
49.3136 USDT |
70,001.1321 KSM |
51.3500 USDT |
45.3900 USDT |
52.7000 USDT |
45.5400 USDT |
| 2022-09-05 |
49.7992 USDT |
37,374.6758 KSM |
50.6300 USDT |
48.6400 USDT |
51.5200 USDT |
51.3800 USDT |
| 2022-09-04 |
50.2593 USDT |
46,439.3769 KSM |
48.7700 USDT |
48.7700 USDT |
51.6000 USDT |
50.6000 USDT |
| 2022-09-03 |
48.3774 USDT |
29,843.8638 KSM |
47.7900 USDT |
47.3900 USDT |
49.6100 USDT |
48.7700 USDT |
| 2022-09-02 |
47.9469 USDT |
38,277.4803 KSM |
47.4200 USDT |
46.6900 USDT |
49.1800 USDT |
47.8100 USDT |
| 2022-09-01 |
46.6376 USDT |
36,038.2388 KSM |
47.3900 USDT |
45.5100 USDT |
47.8800 USDT |
47.4500 USDT |
| 2022-08-31 |
48.5984 USDT |
43,331.1589 KSM |
47.5100 USDT |
47.2100 USDT |
49.7800 USDT |
47.4000 USDT |
| 2022-08-30 |
48.6402 USDT |
53,488.3771 KSM |
50.1000 USDT |
46.6000 USDT |
50.5300 USDT |
47.5200 USDT |
| 2022-08-29 |
47.8501 USDT |
53,083.9483 KSM |
45.4200 USDT |
45.0500 USDT |
50.2500 USDT |
50.0600 USDT |
| 2022-08-28 |
46.2247 USDT |
35,024.4046 KSM |
45.7700 USDT |
45.2500 USDT |
47.4600 USDT |
45.4500 USDT |
| 2022-08-27 |
45.0651 USDT |
38,712.7276 KSM |
44.4100 USDT |
43.8000 USDT |
46.2500 USDT |
45.7900 USDT |
| 2022-08-26 |
47.1493 USDT |
93,873.5114 KSM |
48.5100 USDT |
43.8600 USDT |
49.2500 USDT |
44.4800 USDT |
| 2022-08-25 |
49.4812 USDT |
44,218.1334 KSM |
48.9500 USDT |
48.2500 USDT |
50.7200 USDT |
48.5100 USDT |
| 2022-08-24 |
49.2655 USDT |
55,035.6112 KSM |
49.6800 USDT |
48.0200 USDT |
50.3300 USDT |
48.9200 USDT |
| 2022-08-23 |
49.8649 USDT |
50,394.2811 KSM |
50.6100 USDT |
48.2500 USDT |
51.0000 USDT |
49.6200 USDT |
| 2022-08-22 |
48.6151 USDT |
38,523.8364 KSM |
50.7100 USDT |
46.6400 USDT |
50.7700 USDT |
50.6100 USDT |
| 2022-08-21 |
49.5154 USDT |
40,708.2749 KSM |
48.6100 USDT |
47.9100 USDT |
51.0000 USDT |
50.7400 USDT |
| 2022-08-20 |
48.5309 USDT |
40,678.2682 KSM |
48.5200 USDT |
46.7900 USDT |
49.9100 USDT |
48.5900 USDT |
| 2022-08-19 |
48.8273 USDT |
86,767.3214 KSM |
51.6300 USDT |
46.3000 USDT |
52.0400 USDT |
48.5800 USDT |
| 2022-08-18 |
54.5360 USDT |
47,386.6745 KSM |
54.8600 USDT |
50.9500 USDT |
55.9400 USDT |
51.6500 USDT |
| 2022-08-17 |
56.1286 USDT |
48,650.5804 KSM |
56.0500 USDT |
54.1700 USDT |
58.4100 USDT |
54.8400 USDT |
| 2022-08-16 |
57.0198 USDT |
51,426.8604 KSM |
57.7000 USDT |
55.6900 USDT |
58.4100 USDT |
56.0700 USDT |
| 2022-08-15 |
58.4256 USDT |
48,943.4568 KSM |
58.8300 USDT |
56.9100 USDT |
60.5900 USDT |
57.6900 USDT |
| 2022-08-14 |
60.9874 USDT |
73,725.6956 KSM |
61.2000 USDT |
57.5600 USDT |
63.6900 USDT |
58.8200 USDT |
| 2022-08-13 |
61.2496 USDT |
43,946.5225 KSM |
61.0500 USDT |
60.3800 USDT |
62.2800 USDT |
61.1800 USDT |
| 2022-08-12 |
60.4990 USDT |
52,418.1226 KSM |
60.7900 USDT |
59.0000 USDT |
61.4200 USDT |
61.0100 USDT |
| 2022-08-11 |
63.0111 USDT |
51,909.1937 KSM |
62.9500 USDT |
60.3000 USDT |
64.3300 USDT |
60.7800 USDT |
| 2022-08-10 |
60.9931 USDT |
72,454.1687 KSM |
60.1600 USDT |
58.0300 USDT |
64.3800 USDT |
62.9500 USDT |
| 2022-08-09 |
62.1151 USDT |
72,988.5820 KSM |
64.7200 USDT |
59.1400 USDT |
65.7500 USDT |
60.1600 USDT |
| 2022-08-08 |
65.9318 USDT |
101,471.3693 KSM |
65.7200 USDT |
63.4400 USDT |
67.9800 USDT |
64.7200 USDT |
| 2022-08-07 |
66.4776 USDT |
55,641.6198 KSM |
66.4200 USDT |
65.0000 USDT |
68.2600 USDT |
65.7300 USDT |
| 2022-08-06 |
66.1413 USDT |
56,360.8107 KSM |
63.4600 USDT |
63.0300 USDT |
68.5800 USDT |
66.4700 USDT |
| 2022-08-05 |
62.7529 USDT |
42,151.6782 KSM |
60.9400 USDT |
60.4600 USDT |
64.1600 USDT |
63.4900 USDT |
| 2022-08-04 |
61.3949 USDT |
31,447.9066 KSM |
61.3600 USDT |
60.0000 USDT |
62.9800 USDT |
60.9500 USDT |
| 2022-08-03 |
61.6874 USDT |
40,572.1885 KSM |
60.8000 USDT |
59.0500 USDT |
63.9100 USDT |
61.3900 USDT |
| 2022-08-02 |
61.5024 USDT |
53,750.2757 KSM |
64.0800 USDT |
59.6300 USDT |
64.7900 USDT |
60.7600 USDT |
| 2022-08-01 |
65.7365 USDT |
60,221.1224 KSM |
63.6800 USDT |
62.6100 USDT |
69.4300 USDT |
64.1200 USDT |
| 2022-07-31 |
65.1891 USDT |
47,162.6339 KSM |
63.2000 USDT |
62.0600 USDT |
68.3800 USDT |
63.7200 USDT |
| 2022-07-30 |
65.1265 USDT |
45,222.8117 KSM |
63.8600 USDT |
62.6200 USDT |
66.7300 USDT |
63.1700 USDT |
| 2022-07-29 |
64.4903 USDT |
66,382.2227 KSM |
65.3800 USDT |
62.0000 USDT |
67.4800 USDT |
63.8300 USDT |
| 2022-07-28 |
64.0780 USDT |
65,595.3232 KSM |
62.3600 USDT |
60.7500 USDT |
67.3200 USDT |
65.4300 USDT |
| 2022-07-27 |
58.2633 USDT |
40,555.1501 KSM |
58.0100 USDT |
56.0200 USDT |
62.4500 USDT |
62.3700 USDT |
| 2022-07-26 |
56.8647 USDT |
36,723.9368 KSM |
58.4600 USDT |
55.3900 USDT |
58.5300 USDT |
58.0100 USDT |
| 2022-07-25 |
61.5677 USDT |
36,624.7203 KSM |
64.7500 USDT |
58.3600 USDT |
65.3000 USDT |
58.4300 USDT |
| 2022-07-24 |
66.5545 USDT |
24,081.2179 KSM |
67.1000 USDT |
64.5500 USDT |
68.0200 USDT |
64.8000 USDT |
| 2022-07-23 |
66.1495 USDT |
51,342.8132 KSM |
66.5700 USDT |
63.4900 USDT |
69.9200 USDT |
67.1400 USDT |
| 2022-07-22 |
66.8619 USDT |
95,412.1822 KSM |
61.2400 USDT |
60.9000 USDT |
69.8300 USDT |
66.6000 USDT |
| 2022-07-21 |
59.8413 USDT |
38,703.6359 KSM |
59.9100 USDT |
57.6000 USDT |
61.9300 USDT |
61.2600 USDT |