Identifier on OKEx: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-23 |
340.8450 USDT |
92,593.8293 KSM |
336.3200 USDT |
333.0900 USDT |
355.1600 USDT |
345.3700 USDT |
| 2021-09-22 |
337.5000 USDT |
134,113.2915 KSM |
338.8100 USDT |
296.8600 USDT |
339.9100 USDT |
336.1900 USDT |
| 2021-09-21 |
345.0200 USDT |
108,185.1098 KSM |
350.9600 USDT |
311.2900 USDT |
356.7600 USDT |
339.0800 USDT |
| 2021-09-20 |
378.1800 USDT |
111,917.0373 KSM |
405.4600 USDT |
325.1200 USDT |
408.9000 USDT |
350.9000 USDT |
| 2021-09-19 |
408.0450 USDT |
68,629.7266 KSM |
410.5300 USDT |
398.4800 USDT |
423.9800 USDT |
405.5600 USDT |
| 2021-09-18 |
403.8900 USDT |
73,273.8223 KSM |
397.4600 USDT |
384.0000 USDT |
421.5400 USDT |
410.3200 USDT |
| 2021-09-17 |
407.8350 USDT |
97,657.1217 KSM |
418.1900 USDT |
387.1100 USDT |
425.6700 USDT |
397.4800 USDT |
| 2021-09-16 |
417.1600 USDT |
114,066.9854 KSM |
416.2200 USDT |
406.1000 USDT |
441.0200 USDT |
418.1000 USDT |
| 2021-09-15 |
423.4200 USDT |
90,958.6346 KSM |
430.6300 USDT |
405.1800 USDT |
430.9900 USDT |
416.2100 USDT |
| 2021-09-14 |
420.5050 USDT |
125,335.7630 KSM |
410.4600 USDT |
396.3800 USDT |
438.1900 USDT |
430.5500 USDT |
| 2021-09-13 |
425.4300 USDT |
234,965.7510 KSM |
440.5100 USDT |
376.8900 USDT |
449.5800 USDT |
410.3500 USDT |
| 2021-09-12 |
416.6200 USDT |
247,172.8102 KSM |
392.5200 USDT |
386.3000 USDT |
451.6400 USDT |
440.7200 USDT |
| 2021-09-11 |
395.3300 USDT |
185,756.9610 KSM |
398.0300 USDT |
370.6500 USDT |
424.9900 USDT |
392.6300 USDT |
| 2021-09-10 |
382.9150 USDT |
236,124.9703 KSM |
367.6900 USDT |
355.0900 USDT |
415.1400 USDT |
398.1400 USDT |
| 2021-09-09 |
353.0400 USDT |
172,284.4710 KSM |
338.3700 USDT |
325.6800 USDT |
367.8700 USDT |
367.7100 USDT |
| 2021-09-08 |
330.3900 USDT |
243,168.7054 KSM |
322.2100 USDT |
307.0600 USDT |
356.5900 USDT |
338.5700 USDT |
| 2021-09-07 |
355.1250 USDT |
208,156.2433 KSM |
387.6400 USDT |
272.4100 USDT |
398.1400 USDT |
322.6100 USDT |
| 2021-09-06 |
391.5900 USDT |
130,832.0874 KSM |
395.4300 USDT |
372.3600 USDT |
407.5900 USDT |
387.7500 USDT |
| 2021-09-05 |
400.9600 USDT |
98,731.0654 KSM |
406.8000 USDT |
386.6700 USDT |
408.0100 USDT |
395.1200 USDT |
| 2021-09-04 |
409.4750 USDT |
116,177.9742 KSM |
412.0600 USDT |
398.3200 USDT |
421.4200 USDT |
406.8900 USDT |
| 2021-09-03 |
403.1200 USDT |
186,753.4747 KSM |
393.9900 USDT |
391.0300 USDT |
430.0000 USDT |
412.2500 USDT |
| 2021-09-02 |
389.4950 USDT |
247,564.3330 KSM |
385.3000 USDT |
377.6100 USDT |
419.9500 USDT |
393.6900 USDT |
| 2021-09-01 |
386.7850 USDT |
434,276.7045 KSM |
388.3400 USDT |
367.0800 USDT |
420.4000 USDT |
385.2300 USDT |
| 2021-08-31 |
343.7600 USDT |
455,334.8395 KSM |
299.1400 USDT |
295.7900 USDT |
396.5500 USDT |
388.3800 USDT |
| 2021-08-30 |
299.1500 USDT |
280,305.1413 KSM |
299.1500 USDT |
286.2200 USDT |
322.3400 USDT |
299.1500 USDT |
| 2021-08-29 |
300.2550 USDT |
150,329.3465 KSM |
301.1800 USDT |
290.9400 USDT |
327.3100 USDT |
299.3300 USDT |
| 2021-08-28 |
304.5900 USDT |
133,776.0971 KSM |
308.1000 USDT |
296.5300 USDT |
320.5400 USDT |
301.0800 USDT |
| 2021-08-27 |
295.4250 USDT |
188,477.3900 KSM |
282.7100 USDT |
266.6400 USDT |
310.5300 USDT |
308.1400 USDT |
| 2021-08-26 |
293.1450 USDT |
139,003.5879 KSM |
303.7700 USDT |
276.6500 USDT |
310.8100 USDT |
282.5200 USDT |
| 2021-08-25 |
302.4950 USDT |
134,455.2060 KSM |
301.2700 USDT |
283.2800 USDT |
309.3400 USDT |
303.7200 USDT |
| 2021-08-24 |
311.9950 USDT |
117,978.9965 KSM |
322.7200 USDT |
298.3000 USDT |
332.4200 USDT |
301.2700 USDT |
| 2021-08-23 |
322.8150 USDT |
112,506.9088 KSM |
322.8800 USDT |
317.5100 USDT |
340.7000 USDT |
322.7500 USDT |
| 2021-08-22 |
329.5050 USDT |
103,392.4809 KSM |
336.1300 USDT |
315.3000 USDT |
343.4900 USDT |
322.8800 USDT |
| 2021-08-21 |
339.5550 USDT |
136,042.1479 KSM |
342.8000 USDT |
327.0000 USDT |
353.3200 USDT |
336.3100 USDT |
| 2021-08-20 |
334.3400 USDT |
232,813.2903 KSM |
325.9400 USDT |
312.6500 USDT |
348.0000 USDT |
342.7400 USDT |
| 2021-08-19 |
314.4150 USDT |
294,311.0420 KSM |
303.3300 USDT |
274.7500 USDT |
328.1700 USDT |
325.5000 USDT |
| 2021-08-18 |
299.2200 USDT |
237,226.6492 KSM |
295.0900 USDT |
260.8400 USDT |
303.5600 USDT |
303.3500 USDT |
| 2021-08-17 |
297.4850 USDT |
261,383.9140 KSM |
299.9400 USDT |
283.3500 USDT |
325.1700 USDT |
295.0300 USDT |
| 2021-08-16 |
282.3600 USDT |
219,919.5101 KSM |
264.6400 USDT |
262.0000 USDT |
312.8000 USDT |
300.0800 USDT |
| 2021-08-15 |
269.0500 USDT |
97,672.7430 KSM |
273.3700 USDT |
259.6000 USDT |
277.8200 USDT |
264.7300 USDT |
| 2021-08-14 |
270.8350 USDT |
144,767.3564 KSM |
268.2400 USDT |
263.1800 USDT |
285.7600 USDT |
273.4300 USDT |
| 2021-08-13 |
260.6600 USDT |
145,046.0333 KSM |
252.8500 USDT |
246.8800 USDT |
282.3600 USDT |
268.4700 USDT |
| 2021-08-12 |
266.8200 USDT |
200,475.9178 KSM |
280.6900 USDT |
251.8700 USDT |
285.9200 USDT |
252.9500 USDT |
| 2021-08-11 |
260.5400 USDT |
243,457.4933 KSM |
240.5400 USDT |
233.8200 USDT |
291.8800 USDT |
280.5400 USDT |
| 2021-08-10 |
234.5100 USDT |
203,193.0550 KSM |
228.6000 USDT |
212.9500 USDT |
253.5600 USDT |
240.4200 USDT |
| 2021-08-09 |
223.7900 USDT |
140,296.8256 KSM |
219.0500 USDT |
207.1200 USDT |
229.5400 USDT |
228.5300 USDT |
| 2021-08-08 |
225.8650 USDT |
129,176.1766 KSM |
232.7400 USDT |
218.2300 USDT |
235.7300 USDT |
218.9900 USDT |
| 2021-08-07 |
233.1600 USDT |
156,196.3545 KSM |
233.5000 USDT |
225.1400 USDT |
243.3100 USDT |
232.8200 USDT |
| 2021-08-06 |
224.0600 USDT |
148,983.7933 KSM |
214.7300 USDT |
211.2300 USDT |
236.4800 USDT |
233.3900 USDT |
| 2021-08-05 |
213.8550 USDT |
117,087.1106 KSM |
212.9800 USDT |
202.4600 USDT |
219.7200 USDT |
214.7300 USDT |