Identifier on OKEx: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-11 |
159.2864 USDT |
63,173.4781 KSM |
169.5800 USDT |
149.9400 USDT |
170.2200 USDT |
152.8400 USDT |
| 2022-04-10 |
175.7875 USDT |
40,673.1424 KSM |
178.2600 USDT |
168.8500 USDT |
179.7300 USDT |
169.7100 USDT |
| 2022-04-09 |
174.6197 USDT |
45,809.3963 KSM |
171.9400 USDT |
170.3500 USDT |
178.8500 USDT |
178.2600 USDT |
| 2022-04-08 |
184.6022 USDT |
62,429.7359 KSM |
181.4000 USDT |
170.9700 USDT |
193.6400 USDT |
172.1000 USDT |
| 2022-04-07 |
178.0444 USDT |
77,216.7345 KSM |
174.0800 USDT |
170.8800 USDT |
183.7200 USDT |
181.4000 USDT |
| 2022-04-06 |
175.0478 USDT |
78,706.1266 KSM |
179.9000 USDT |
166.8300 USDT |
181.5900 USDT |
174.1900 USDT |
| 2022-04-05 |
188.8361 USDT |
48,958.2128 KSM |
189.0000 USDT |
179.1000 USDT |
194.8700 USDT |
179.8800 USDT |
| 2022-04-04 |
191.1814 USDT |
64,628.6220 KSM |
201.7500 USDT |
182.6900 USDT |
201.9800 USDT |
189.0100 USDT |
| 2022-04-03 |
199.7992 USDT |
50,975.7994 KSM |
201.8200 USDT |
195.2800 USDT |
204.8000 USDT |
201.7700 USDT |
| 2022-04-02 |
199.9685 USDT |
88,921.4752 KSM |
189.6300 USDT |
189.1100 USDT |
207.0900 USDT |
201.8700 USDT |
| 2022-04-01 |
187.4232 USDT |
78,985.7146 KSM |
188.6100 USDT |
177.6700 USDT |
195.6300 USDT |
189.6400 USDT |
| 2022-03-31 |
191.9877 USDT |
100,676.9459 KSM |
188.5700 USDT |
181.7100 USDT |
201.1400 USDT |
188.5800 USDT |
| 2022-03-30 |
186.6794 USDT |
90,862.1366 KSM |
183.9100 USDT |
174.8800 USDT |
193.4700 USDT |
188.5400 USDT |
| 2022-03-29 |
179.8634 USDT |
82,194.5822 KSM |
168.7500 USDT |
168.1700 USDT |
187.1100 USDT |
183.9600 USDT |
| 2022-03-28 |
176.5473 USDT |
85,085.5403 KSM |
173.9900 USDT |
162.9100 USDT |
182.0800 USDT |
168.7400 USDT |
| 2022-03-27 |
168.3114 USDT |
46,141.6206 KSM |
164.5600 USDT |
163.4100 USDT |
175.0000 USDT |
174.0200 USDT |
| 2022-03-26 |
167.4197 USDT |
55,516.2629 KSM |
166.5400 USDT |
163.8100 USDT |
171.3000 USDT |
164.5200 USDT |
| 2022-03-25 |
163.6097 USDT |
58,309.0986 KSM |
163.0300 USDT |
157.7400 USDT |
167.8600 USDT |
166.4900 USDT |
| 2022-03-24 |
161.0703 USDT |
68,473.0926 KSM |
161.8300 USDT |
156.4200 USDT |
165.4000 USDT |
162.9900 USDT |
| 2022-03-23 |
163.6511 USDT |
73,098.5496 KSM |
158.6200 USDT |
156.2200 USDT |
170.0000 USDT |
161.8200 USDT |
| 2022-03-22 |
157.2907 USDT |
61,260.7948 KSM |
155.2900 USDT |
153.4000 USDT |
160.9700 USDT |
158.5400 USDT |
| 2022-03-21 |
154.5043 USDT |
111,733.8530 KSM |
151.9800 USDT |
144.6500 USDT |
160.7600 USDT |
155.4400 USDT |
| 2022-03-20 |
147.1474 USDT |
92,315.2140 KSM |
146.6000 USDT |
141.7500 USDT |
153.0000 USDT |
152.0600 USDT |
| 2022-03-19 |
147.5084 USDT |
77,081.0039 KSM |
148.1500 USDT |
144.2500 USDT |
153.2000 USDT |
146.6200 USDT |
| 2022-03-18 |
140.2244 USDT |
103,390.5063 KSM |
133.1000 USDT |
131.1100 USDT |
149.3600 USDT |
148.1800 USDT |
| 2022-03-17 |
132.7250 USDT |
80,431.4726 KSM |
130.7100 USDT |
128.0200 USDT |
136.4200 USDT |
133.0800 USDT |
| 2022-03-16 |
126.4422 USDT |
100,382.3226 KSM |
125.5500 USDT |
121.4500 USDT |
131.2500 USDT |
130.7300 USDT |
| 2022-03-15 |
120.9950 USDT |
74,881.2060 KSM |
120.2600 USDT |
115.6300 USDT |
125.6800 USDT |
125.5200 USDT |
| 2022-03-14 |
118.7704 USDT |
30,738.4221 KSM |
117.5700 USDT |
116.2800 USDT |
120.9200 USDT |
120.3100 USDT |
| 2022-03-13 |
121.8411 USDT |
30,935.6355 KSM |
123.9100 USDT |
116.8000 USDT |
125.4000 USDT |
117.5000 USDT |
| 2022-03-12 |
124.6646 USDT |
32,326.0348 KSM |
123.8000 USDT |
123.3600 USDT |
127.6700 USDT |
123.9000 USDT |
| 2022-03-11 |
126.8470 USDT |
66,433.5084 KSM |
126.4300 USDT |
121.0800 USDT |
132.1100 USDT |
123.7600 USDT |
| 2022-03-10 |
128.6078 USDT |
73,014.4571 KSM |
135.2400 USDT |
122.8100 USDT |
140.0000 USDT |
126.5000 USDT |
| 2022-03-09 |
132.2205 USDT |
56,245.4057 KSM |
122.4800 USDT |
122.1600 USDT |
136.9500 USDT |
135.2200 USDT |
| 2022-03-08 |
123.5679 USDT |
57,330.8292 KSM |
120.3600 USDT |
119.3600 USDT |
128.3600 USDT |
122.4600 USDT |
| 2022-03-07 |
120.4003 USDT |
61,837.8049 KSM |
119.6400 USDT |
115.1600 USDT |
127.8200 USDT |
120.3500 USDT |
| 2022-03-06 |
120.7535 USDT |
42,564.1232 KSM |
122.6700 USDT |
116.9800 USDT |
124.3100 USDT |
119.6200 USDT |
| 2022-03-05 |
120.3432 USDT |
34,113.2867 KSM |
120.9000 USDT |
116.4100 USDT |
124.5300 USDT |
122.6500 USDT |
| 2022-03-04 |
127.0348 USDT |
47,781.5826 KSM |
131.9800 USDT |
118.9200 USDT |
132.4200 USDT |
120.8900 USDT |
| 2022-03-03 |
136.1210 USDT |
66,103.0124 KSM |
138.4000 USDT |
130.6100 USDT |
144.4200 USDT |
132.0500 USDT |
| 2022-03-02 |
137.5658 USDT |
70,171.7621 KSM |
138.4000 USDT |
133.2700 USDT |
141.4100 USDT |
138.4300 USDT |
| 2022-03-01 |
136.1114 USDT |
114,183.8928 KSM |
130.0200 USDT |
127.9500 USDT |
142.4100 USDT |
138.3900 USDT |
| 2022-02-28 |
121.2397 USDT |
48,829.7820 KSM |
117.6100 USDT |
114.9300 USDT |
130.2500 USDT |
130.0400 USDT |
| 2022-02-27 |
121.2237 USDT |
49,849.3757 KSM |
124.9500 USDT |
115.1300 USDT |
126.7700 USDT |
117.5300 USDT |
| 2022-02-26 |
125.9568 USDT |
54,596.2736 KSM |
124.9100 USDT |
121.9300 USDT |
129.9000 USDT |
124.7900 USDT |
| 2022-02-25 |
115.2450 USDT |
37,033.0713 KSM |
111.4100 USDT |
110.2000 USDT |
120.8000 USDT |
119.0800 USDT |
| 2022-02-24 |
120.3950 USDT |
100,822.6755 KSM |
129.4200 USDT |
105.2300 USDT |
131.9900 USDT |
111.3700 USDT |
| 2022-02-23 |
130.0900 USDT |
69,223.7991 KSM |
130.8400 USDT |
126.9000 USDT |
135.4000 USDT |
129.3400 USDT |
| 2022-02-22 |
134.9350 USDT |
70,927.2612 KSM |
138.9800 USDT |
122.0500 USDT |
139.6200 USDT |
130.8900 USDT |
| 2022-02-21 |
138.8000 USDT |
56,183.9799 KSM |
138.6600 USDT |
130.8900 USDT |
144.2400 USDT |
138.9400 USDT |