Identifier on OKEx: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-20 |
144.5650 USDT |
43,698.5554 KSM |
150.4000 USDT |
134.5000 USDT |
152.4200 USDT |
138.7300 USDT |
| 2022-02-19 |
150.6150 USDT |
29,990.4236 KSM |
150.8400 USDT |
146.0900 USDT |
153.9900 USDT |
150.3900 USDT |
| 2022-02-18 |
157.1750 USDT |
50,627.6023 KSM |
163.4900 USDT |
149.8000 USDT |
164.4200 USDT |
150.8600 USDT |
| 2022-02-17 |
167.1700 USDT |
57,256.0476 KSM |
170.7500 USDT |
162.2800 USDT |
173.2300 USDT |
163.5900 USDT |
| 2022-02-16 |
172.7350 USDT |
38,667.8370 KSM |
174.7300 USDT |
168.3000 USDT |
177.7100 USDT |
170.7400 USDT |
| 2022-02-15 |
170.5500 USDT |
24,707.2787 KSM |
166.3600 USDT |
162.7200 USDT |
178.6600 USDT |
174.7400 USDT |
| 2022-02-14 |
167.8750 USDT |
27,321.7727 KSM |
169.4800 USDT |
158.9500 USDT |
169.5700 USDT |
166.2700 USDT |
| 2022-02-13 |
168.4050 USDT |
28,017.1189 KSM |
167.4100 USDT |
164.4200 USDT |
172.3100 USDT |
169.4000 USDT |
| 2022-02-12 |
174.7800 USDT |
46,824.1463 KSM |
182.1400 USDT |
158.0000 USDT |
183.3300 USDT |
167.4200 USDT |
| 2022-02-11 |
184.4350 USDT |
41,717.5207 KSM |
186.8100 USDT |
175.2900 USDT |
188.0700 USDT |
182.0600 USDT |
| 2022-02-10 |
188.5650 USDT |
50,059.0242 KSM |
190.2900 USDT |
178.9100 USDT |
195.1200 USDT |
186.8400 USDT |
| 2022-02-09 |
189.4550 USDT |
51,170.8449 KSM |
188.5900 USDT |
184.8200 USDT |
195.0000 USDT |
190.3200 USDT |
| 2022-02-08 |
193.2700 USDT |
59,216.1029 KSM |
198.0600 USDT |
186.5600 USDT |
205.2500 USDT |
188.4800 USDT |
| 2022-02-07 |
190.7150 USDT |
65,997.6486 KSM |
183.5100 USDT |
183.3100 USDT |
203.4700 USDT |
197.9200 USDT |
| 2022-02-06 |
186.0650 USDT |
37,242.8477 KSM |
188.7300 USDT |
180.1300 USDT |
189.1600 USDT |
183.4000 USDT |
| 2022-02-05 |
182.0050 USDT |
63,123.0444 KSM |
175.1900 USDT |
174.0000 USDT |
189.0100 USDT |
188.8200 USDT |
| 2022-02-04 |
167.6550 USDT |
66,410.0570 KSM |
160.0900 USDT |
156.9200 USDT |
183.0000 USDT |
175.2200 USDT |
| 2022-02-03 |
162.5650 USDT |
57,200.5676 KSM |
165.0900 USDT |
155.6400 USDT |
167.3500 USDT |
160.0400 USDT |
| 2022-02-02 |
165.7250 USDT |
68,521.1647 KSM |
166.2600 USDT |
164.6300 USDT |
177.6000 USDT |
165.1900 USDT |
| 2022-02-01 |
164.2400 USDT |
73,110.5985 KSM |
162.1800 USDT |
158.5300 USDT |
166.5600 USDT |
166.3000 USDT |
| 2022-01-31 |
165.1500 USDT |
53,579.5147 KSM |
168.2300 USDT |
154.3500 USDT |
169.2300 USDT |
162.0700 USDT |
| 2022-01-30 |
168.5950 USDT |
37,826.5809 KSM |
169.0500 USDT |
165.8900 USDT |
173.9200 USDT |
168.1400 USDT |
| 2022-01-29 |
166.7000 USDT |
36,029.7715 KSM |
164.3900 USDT |
162.7800 USDT |
174.1900 USDT |
169.0100 USDT |
| 2022-01-28 |
165.0950 USDT |
49,982.2078 KSM |
165.9600 USDT |
156.4700 USDT |
169.4400 USDT |
164.2300 USDT |
| 2022-01-27 |
171.0350 USDT |
71,691.6090 KSM |
176.2200 USDT |
155.5200 USDT |
181.4600 USDT |
165.8500 USDT |
| 2022-01-26 |
175.5600 USDT |
42,340.5027 KSM |
174.6900 USDT |
171.0800 USDT |
179.4900 USDT |
176.4300 USDT |
| 2022-01-25 |
171.6300 USDT |
68,476.1635 KSM |
168.4500 USDT |
164.6900 USDT |
180.8500 USDT |
174.8100 USDT |
| 2022-01-24 |
177.7500 USDT |
62,194.7532 KSM |
187.0300 USDT |
162.0100 USDT |
191.8000 USDT |
168.4700 USDT |
| 2022-01-23 |
185.7600 USDT |
50,395.2328 KSM |
184.2700 USDT |
181.5500 USDT |
198.1100 USDT |
187.2500 USDT |
| 2022-01-22 |
207.2000 USDT |
79,754.9612 KSM |
230.2300 USDT |
173.4400 USDT |
230.9000 USDT |
184.1700 USDT |
| 2022-01-21 |
242.7750 USDT |
42,912.9352 KSM |
255.3600 USDT |
225.5800 USDT |
257.0700 USDT |
230.1900 USDT |
| 2022-01-20 |
250.5150 USDT |
18,310.5638 KSM |
245.7000 USDT |
241.0200 USDT |
255.7100 USDT |
255.3300 USDT |
| 2022-01-19 |
248.0050 USDT |
25,968.2540 KSM |
250.0600 USDT |
240.6900 USDT |
255.8600 USDT |
245.9500 USDT |
| 2022-01-18 |
256.4050 USDT |
30,843.9532 KSM |
262.5000 USDT |
248.6000 USDT |
263.7700 USDT |
250.3100 USDT |
| 2022-01-17 |
268.5250 USDT |
26,326.4848 KSM |
274.5500 USDT |
261.7100 USDT |
278.9700 USDT |
262.5000 USDT |
| 2022-01-16 |
278.4300 USDT |
44,909.9554 KSM |
282.5200 USDT |
273.7300 USDT |
292.8700 USDT |
274.3400 USDT |
| 2022-01-15 |
283.0000 USDT |
24,893.8241 KSM |
283.5000 USDT |
277.3200 USDT |
288.5600 USDT |
282.5000 USDT |
| 2022-01-14 |
277.7500 USDT |
39,967.4650 KSM |
272.0500 USDT |
264.1800 USDT |
289.4100 USDT |
283.4500 USDT |
| 2022-01-13 |
272.7050 USDT |
31,136.6905 KSM |
273.4800 USDT |
267.4400 USDT |
281.0400 USDT |
271.9300 USDT |
| 2022-01-12 |
263.4650 USDT |
57,631.8962 KSM |
253.5000 USDT |
253.5000 USDT |
279.4200 USDT |
273.4300 USDT |
| 2022-01-11 |
243.8300 USDT |
33,716.8140 KSM |
234.2300 USDT |
230.0600 USDT |
255.0000 USDT |
253.4300 USDT |
| 2022-01-10 |
239.3150 USDT |
32,680.3151 KSM |
244.3700 USDT |
228.6200 USDT |
252.2000 USDT |
234.2600 USDT |
| 2022-01-09 |
243.1800 USDT |
30,779.8955 KSM |
241.9400 USDT |
231.5300 USDT |
247.7300 USDT |
244.4200 USDT |
| 2022-01-08 |
247.2050 USDT |
36,821.4828 KSM |
252.5200 USDT |
239.5300 USDT |
258.3800 USDT |
241.8900 USDT |
| 2022-01-07 |
259.0200 USDT |
39,390.8533 KSM |
265.5100 USDT |
246.4900 USDT |
274.2600 USDT |
252.5300 USDT |
| 2022-01-06 |
283.2150 USDT |
57,045.8449 KSM |
300.6800 USDT |
255.0000 USDT |
301.5400 USDT |
265.7500 USDT |
| 2022-01-05 |
300.8900 USDT |
38,192.6172 KSM |
301.1300 USDT |
294.3000 USDT |
310.0000 USDT |
300.6500 USDT |
| 2022-01-04 |
297.4350 USDT |
40,260.5216 KSM |
293.8500 USDT |
282.7500 USDT |
308.2000 USDT |
301.0200 USDT |
| 2022-01-03 |
293.3250 USDT |
26,705.7841 KSM |
292.6300 USDT |
286.4100 USDT |
299.8300 USDT |
294.0200 USDT |
| 2022-01-02 |
287.8300 USDT |
22,267.4611 KSM |
282.8000 USDT |
282.4200 USDT |
295.0400 USDT |
292.8600 USDT |