Identifier on OKEx: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
28.3284 USDT |
24,822.4687 KSM |
29.8600 USDT |
27.0500 USDT |
30.0300 USDT |
28.6800 USDT |
| 2024-04-29 |
29.3251 USDT |
19,207.6904 KSM |
29.6300 USDT |
28.6600 USDT |
30.3500 USDT |
29.8400 USDT |
| 2024-04-28 |
30.0850 USDT |
13,873.9399 KSM |
29.7800 USDT |
29.4400 USDT |
30.5400 USDT |
29.6000 USDT |
| 2024-04-27 |
28.9341 USDT |
22,612.1476 KSM |
28.9800 USDT |
27.7400 USDT |
30.1000 USDT |
29.8500 USDT |
| 2024-04-26 |
29.3863 USDT |
18,476.8556 KSM |
29.8900 USDT |
28.7300 USDT |
29.9100 USDT |
28.9500 USDT |
| 2024-04-25 |
29.4553 USDT |
23,772.0926 KSM |
29.6200 USDT |
28.7400 USDT |
30.7300 USDT |
29.8900 USDT |
| 2024-04-24 |
30.5947 USDT |
45,469.7204 KSM |
32.5600 USDT |
29.2500 USDT |
32.7600 USDT |
29.6400 USDT |
| 2024-04-23 |
32.9333 USDT |
17,647.5262 KSM |
33.4700 USDT |
32.3500 USDT |
33.7400 USDT |
32.5400 USDT |
| 2024-04-22 |
33.3972 USDT |
22,050.8876 KSM |
32.6200 USDT |
32.3900 USDT |
33.8600 USDT |
33.4700 USDT |
| 2024-04-21 |
32.8520 USDT |
14,077.7170 KSM |
33.5400 USDT |
31.9500 USDT |
33.7000 USDT |
32.5900 USDT |
| 2024-04-20 |
32.3585 USDT |
17,902.1551 KSM |
31.1400 USDT |
30.8100 USDT |
33.7900 USDT |
33.5500 USDT |
| 2024-04-19 |
30.9904 USDT |
39,815.2379 KSM |
31.1600 USDT |
28.6200 USDT |
32.2900 USDT |
31.1600 USDT |
| 2024-04-18 |
30.8589 USDT |
36,313.7280 KSM |
30.5300 USDT |
29.5700 USDT |
31.8500 USDT |
31.1800 USDT |
| 2024-04-17 |
30.5141 USDT |
35,857.8439 KSM |
30.8000 USDT |
29.4700 USDT |
31.4700 USDT |
30.5700 USDT |
| 2024-04-16 |
30.2579 USDT |
54,141.8924 KSM |
30.2500 USDT |
28.9700 USDT |
31.2800 USDT |
30.8200 USDT |
| 2024-04-15 |
30.9459 USDT |
78,249.0630 KSM |
31.6500 USDT |
28.7900 USDT |
32.8400 USDT |
30.2500 USDT |
| 2024-04-14 |
29.8135 USDT |
106,520.5814 KSM |
28.7100 USDT |
27.7300 USDT |
31.9000 USDT |
31.6500 USDT |
| 2024-04-13 |
28.9425 USDT |
187,464.1218 KSM |
33.5200 USDT |
23.5000 USDT |
34.0100 USDT |
28.7200 USDT |
| 2024-04-12 |
34.0693 USDT |
97,960.6112 KSM |
39.8900 USDT |
28.4800 USDT |
40.5000 USDT |
33.5300 USDT |
| 2024-04-11 |
40.3400 USDT |
20,460.1551 KSM |
40.5800 USDT |
39.5400 USDT |
41.3800 USDT |
39.9400 USDT |
| 2024-04-10 |
40.2160 USDT |
30,099.2176 KSM |
41.3800 USDT |
38.5300 USDT |
41.6100 USDT |
40.5800 USDT |
| 2024-04-09 |
42.7998 USDT |
28,717.6355 KSM |
44.2700 USDT |
41.2300 USDT |
44.4600 USDT |
41.3700 USDT |
| 2024-04-08 |
43.6861 USDT |
25,787.7971 KSM |
42.6900 USDT |
41.7600 USDT |
44.6200 USDT |
44.2500 USDT |
| 2024-04-07 |
42.6535 USDT |
26,490.6461 KSM |
42.1400 USDT |
41.8900 USDT |
43.2500 USDT |
42.6900 USDT |
| 2024-04-06 |
42.0793 USDT |
16,123.1149 KSM |
41.5200 USDT |
41.2700 USDT |
42.6100 USDT |
42.1400 USDT |
| 2024-04-05 |
41.4444 USDT |
24,389.5141 KSM |
42.4300 USDT |
40.0100 USDT |
42.4800 USDT |
41.5500 USDT |
| 2024-04-04 |
42.4198 USDT |
27,096.1672 KSM |
41.6200 USDT |
40.6500 USDT |
43.5600 USDT |
42.4300 USDT |
| 2024-04-03 |
42.4910 USDT |
28,525.9045 KSM |
42.4900 USDT |
40.3500 USDT |
44.0800 USDT |
41.6100 USDT |
| 2024-04-02 |
43.0143 USDT |
42,689.0259 KSM |
46.2500 USDT |
41.4100 USDT |
46.3700 USDT |
42.4900 USDT |
| 2024-04-01 |
46.2105 USDT |
38,192.2548 KSM |
48.4000 USDT |
44.6000 USDT |
48.7200 USDT |
46.2300 USDT |
| 2024-03-31 |
48.6733 USDT |
15,974.1958 KSM |
48.5000 USDT |
47.9400 USDT |
49.4100 USDT |
48.4700 USDT |
| 2024-03-30 |
49.7467 USDT |
19,795.9933 KSM |
50.3100 USDT |
48.1700 USDT |
50.7800 USDT |
48.4900 USDT |
| 2024-03-29 |
50.0493 USDT |
53,638.6857 KSM |
48.9400 USDT |
47.5000 USDT |
51.3500 USDT |
50.3000 USDT |
| 2024-03-28 |
48.3389 USDT |
20,059.2920 KSM |
48.3500 USDT |
46.9600 USDT |
49.3600 USDT |
48.8700 USDT |
| 2024-03-27 |
49.4398 USDT |
47,179.6456 KSM |
50.0100 USDT |
47.5800 USDT |
50.8600 USDT |
48.3400 USDT |
| 2024-03-26 |
50.2095 USDT |
59,230.2891 KSM |
49.0100 USDT |
48.8200 USDT |
51.3700 USDT |
50.0000 USDT |
| 2024-03-25 |
47.4872 USDT |
30,871.3169 KSM |
46.0900 USDT |
45.8100 USDT |
49.2100 USDT |
49.0000 USDT |
| 2024-03-24 |
44.8054 USDT |
23,549.6927 KSM |
44.1100 USDT |
43.6700 USDT |
46.3500 USDT |
46.1100 USDT |
| 2024-03-23 |
44.7479 USDT |
19,308.1267 KSM |
44.3200 USDT |
43.6500 USDT |
45.7900 USDT |
44.1000 USDT |
| 2024-03-22 |
44.4315 USDT |
32,442.9413 KSM |
45.0900 USDT |
42.7800 USDT |
46.3200 USDT |
44.3000 USDT |
| 2024-03-21 |
45.1050 USDT |
25,438.1583 KSM |
45.5100 USDT |
43.5500 USDT |
46.1800 USDT |
45.0400 USDT |
| 2024-03-20 |
42.9417 USDT |
58,062.5612 KSM |
40.7500 USDT |
39.6100 USDT |
45.8100 USDT |
45.5300 USDT |
| 2024-03-19 |
42.9206 USDT |
54,537.6537 KSM |
46.3000 USDT |
39.6800 USDT |
46.9200 USDT |
40.7500 USDT |
| 2024-03-18 |
48.1011 USDT |
36,589.9653 KSM |
50.1400 USDT |
45.4100 USDT |
50.7000 USDT |
46.3000 USDT |
| 2024-03-17 |
48.9655 USDT |
43,622.0179 KSM |
48.2100 USDT |
45.7000 USDT |
50.7500 USDT |
50.1100 USDT |
| 2024-03-16 |
50.6909 USDT |
52,645.2594 KSM |
53.1500 USDT |
46.8600 USDT |
53.8500 USDT |
48.2400 USDT |
| 2024-03-15 |
53.2557 USDT |
84,716.3052 KSM |
57.4100 USDT |
48.8200 USDT |
58.6600 USDT |
53.1000 USDT |
| 2024-03-14 |
57.6311 USDT |
78,568.1288 KSM |
60.0000 USDT |
53.7000 USDT |
60.8300 USDT |
57.3900 USDT |
| 2024-03-13 |
58.7453 USDT |
85,280.3639 KSM |
57.6000 USDT |
56.8600 USDT |
61.1800 USDT |
60.0200 USDT |
| 2024-03-12 |
54.2766 USDT |
93,472.5108 KSM |
55.2800 USDT |
50.8800 USDT |
57.6900 USDT |
57.5600 USDT |