Identifier on OKEx: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-01 |
284.3400 USDT |
23,509.3837 KSM |
285.5500 USDT |
271.2000 USDT |
285.8500 USDT |
283.1300 USDT |
| 2021-12-31 |
283.1850 USDT |
28,646.4641 KSM |
280.9900 USDT |
274.9100 USDT |
287.9300 USDT |
285.3800 USDT |
| 2021-12-30 |
288.1300 USDT |
31,779.5563 KSM |
295.4800 USDT |
276.6500 USDT |
296.0800 USDT |
280.7800 USDT |
| 2021-12-29 |
301.2350 USDT |
41,921.4894 KSM |
306.9200 USDT |
288.5100 USDT |
309.5700 USDT |
295.5500 USDT |
| 2021-12-28 |
313.8650 USDT |
77,962.3091 KSM |
320.7800 USDT |
300.6200 USDT |
335.1800 USDT |
306.9500 USDT |
| 2021-12-27 |
308.4550 USDT |
81,830.8697 KSM |
296.1200 USDT |
296.1100 USDT |
329.3500 USDT |
320.7900 USDT |
| 2021-12-26 |
294.7700 USDT |
25,387.3023 KSM |
293.4700 USDT |
286.5400 USDT |
297.0700 USDT |
296.0700 USDT |
| 2021-12-25 |
296.1400 USDT |
27,037.9666 KSM |
298.8900 USDT |
285.5100 USDT |
303.3300 USDT |
293.3900 USDT |
| 2021-12-24 |
288.3000 USDT |
42,468.3107 KSM |
277.4800 USDT |
274.7000 USDT |
300.4800 USDT |
299.1200 USDT |
| 2021-12-23 |
277.4450 USDT |
41,688.7065 KSM |
277.5900 USDT |
267.3800 USDT |
280.7500 USDT |
277.3000 USDT |
| 2021-12-22 |
271.8450 USDT |
40,577.3075 KSM |
266.2000 USDT |
263.8100 USDT |
279.0000 USDT |
277.4900 USDT |
| 2021-12-21 |
264.1700 USDT |
26,976.1655 KSM |
262.1400 USDT |
261.1000 USDT |
270.8800 USDT |
266.2000 USDT |
| 2021-12-20 |
270.4700 USDT |
21,687.2878 KSM |
278.8500 USDT |
260.2900 USDT |
280.7100 USDT |
262.0900 USDT |
| 2021-12-19 |
279.6800 USDT |
18,858.1510 KSM |
280.5500 USDT |
275.4000 USDT |
281.7400 USDT |
278.8100 USDT |
| 2021-12-18 |
279.4300 USDT |
25,074.2729 KSM |
278.4300 USDT |
269.6000 USDT |
283.0500 USDT |
280.4300 USDT |
| 2021-12-17 |
285.0450 USDT |
31,784.3966 KSM |
291.8700 USDT |
271.0000 USDT |
292.4200 USDT |
278.2200 USDT |
| 2021-12-16 |
280.9050 USDT |
35,067.1171 KSM |
270.0800 USDT |
269.4400 USDT |
293.5600 USDT |
291.7300 USDT |
| 2021-12-15 |
272.1700 USDT |
28,380.7565 KSM |
274.4400 USDT |
269.8700 USDT |
284.2900 USDT |
269.9000 USDT |
| 2021-12-14 |
277.5150 USDT |
39,765.2582 KSM |
280.9900 USDT |
269.2100 USDT |
290.0700 USDT |
274.0400 USDT |
| 2021-12-13 |
288.8500 USDT |
39,802.9334 KSM |
296.4700 USDT |
279.3400 USDT |
308.4900 USDT |
281.2300 USDT |
| 2021-12-12 |
294.2000 USDT |
33,122.7129 KSM |
292.0800 USDT |
288.7300 USDT |
302.0900 USDT |
296.3200 USDT |
| 2021-12-11 |
291.1900 USDT |
40,909.5757 KSM |
290.3000 USDT |
275.3400 USDT |
293.3300 USDT |
292.0800 USDT |
| 2021-12-10 |
288.9100 USDT |
51,328.0495 KSM |
287.3800 USDT |
283.9400 USDT |
310.2800 USDT |
290.4400 USDT |
| 2021-12-09 |
297.3700 USDT |
35,576.9587 KSM |
307.0900 USDT |
284.6200 USDT |
308.8700 USDT |
287.6500 USDT |
| 2021-12-08 |
307.5150 USDT |
59,814.0317 KSM |
308.3600 USDT |
287.4300 USDT |
318.8700 USDT |
306.6700 USDT |
| 2021-12-07 |
290.6300 USDT |
55,096.7868 KSM |
273.0100 USDT |
270.6700 USDT |
309.6100 USDT |
308.2500 USDT |
| 2021-12-06 |
278.0050 USDT |
56,771.0539 KSM |
283.0900 USDT |
256.1800 USDT |
297.2600 USDT |
272.9200 USDT |
| 2021-12-05 |
290.5400 USDT |
58,160.3098 KSM |
297.8200 USDT |
277.5700 USDT |
306.9000 USDT |
283.2600 USDT |
| 2021-12-04 |
328.6950 USDT |
120,237.0833 KSM |
359.4700 USDT |
243.0200 USDT |
359.5600 USDT |
297.9200 USDT |
| 2021-12-03 |
365.0850 USDT |
33,755.3338 KSM |
370.8100 USDT |
358.0800 USDT |
373.2600 USDT |
359.3600 USDT |
| 2021-12-02 |
381.6900 USDT |
43,822.5328 KSM |
392.3500 USDT |
366.7600 USDT |
399.9100 USDT |
371.0300 USDT |
| 2021-12-01 |
385.4850 USDT |
64,581.8053 KSM |
378.6600 USDT |
375.2700 USDT |
405.1200 USDT |
392.3100 USDT |
| 2021-11-30 |
369.5650 USDT |
72,965.2099 KSM |
360.3300 USDT |
357.9600 USDT |
386.8800 USDT |
378.8000 USDT |
| 2021-11-29 |
354.1250 USDT |
68,691.8462 KSM |
347.8200 USDT |
327.4600 USDT |
365.3800 USDT |
360.4300 USDT |
| 2021-11-28 |
341.0600 USDT |
75,361.7820 KSM |
334.3200 USDT |
320.0200 USDT |
355.9900 USDT |
347.8000 USDT |
| 2021-11-27 |
323.8100 USDT |
50,818.1917 KSM |
313.2800 USDT |
308.8200 USDT |
336.6400 USDT |
334.3400 USDT |
| 2021-11-26 |
328.1650 USDT |
68,964.8414 KSM |
343.1700 USDT |
299.2900 USDT |
350.4700 USDT |
313.1600 USDT |
| 2021-11-25 |
337.0300 USDT |
48,180.6278 KSM |
330.7600 USDT |
322.5000 USDT |
345.1400 USDT |
343.3000 USDT |
| 2021-11-24 |
333.2300 USDT |
60,812.3870 KSM |
335.7100 USDT |
326.3300 USDT |
352.4900 USDT |
330.7500 USDT |
| 2021-11-23 |
341.8600 USDT |
65,136.6223 KSM |
347.8800 USDT |
326.3300 USDT |
353.9800 USDT |
335.8400 USDT |
| 2021-11-22 |
355.4750 USDT |
45,667.3756 KSM |
363.0000 USDT |
341.5300 USDT |
371.5000 USDT |
347.9500 USDT |
| 2021-11-21 |
353.6350 USDT |
40,682.4332 KSM |
344.2500 USDT |
341.8700 USDT |
369.5900 USDT |
363.0200 USDT |
| 2021-11-20 |
348.8000 USDT |
49,378.1235 KSM |
353.4200 USDT |
343.1400 USDT |
365.3900 USDT |
344.1800 USDT |
| 2021-11-19 |
348.2200 USDT |
64,299.2766 KSM |
343.1600 USDT |
327.7000 USDT |
355.6100 USDT |
353.2800 USDT |
| 2021-11-18 |
353.8150 USDT |
62,901.7693 KSM |
364.8400 USDT |
335.7600 USDT |
372.6500 USDT |
342.7900 USDT |
| 2021-11-17 |
369.7950 USDT |
58,425.5692 KSM |
375.0500 USDT |
352.8200 USDT |
377.4900 USDT |
364.5400 USDT |
| 2021-11-16 |
398.5350 USDT |
86,008.5450 KSM |
421.9100 USDT |
352.3600 USDT |
423.8400 USDT |
375.1600 USDT |
| 2021-11-15 |
425.6350 USDT |
41,826.0960 KSM |
429.5200 USDT |
420.3200 USDT |
441.8300 USDT |
421.7500 USDT |
| 2021-11-14 |
426.0950 USDT |
39,396.3088 KSM |
422.6000 USDT |
422.6000 USDT |
435.4500 USDT |
429.5900 USDT |
| 2021-11-13 |
419.0350 USDT |
34,913.9108 KSM |
415.4000 USDT |
408.5500 USDT |
426.3900 USDT |
422.6700 USDT |