Identifier on OKEx: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-19 |
10.5576 USD |
3.6103 KSM |
10.4400 USD |
10.4400 USD |
10.8200 USD |
10.8200 USD |
| 2025-10-18 |
10.5625 USD |
317.5494 KSM |
10.5700 USD |
10.5100 USD |
10.6600 USD |
10.5100 USD |
| 2025-10-17 |
10.2828 USD |
41.5072 KSM |
10.2300 USD |
10.2300 USD |
10.6000 USD |
10.5300 USD |
| 2025-10-15 |
11.1744 USD |
12.6680 KSM |
11.1800 USD |
11.1600 USD |
11.1800 USD |
11.1600 USD |
| 2025-10-14 |
11.4102 USD |
5.5312 KSM |
11.5000 USD |
11.2800 USD |
11.7800 USD |
11.7800 USD |
| 2025-10-13 |
11.9228 USD |
7.8270 KSM |
11.9400 USD |
11.8900 USD |
11.9500 USD |
11.8900 USD |
| 2025-10-12 |
10.8574 USD |
12.9146 KSM |
10.6900 USD |
10.6900 USD |
10.9400 USD |
10.7700 USD |
| 2025-10-11 |
10.7106 USD |
283.6364 KSM |
10.5000 USD |
10.4100 USD |
11.4900 USD |
10.4400 USD |
| 2025-10-10 |
9.3675 USD |
647.9758 KSM |
14.8600 USD |
4.4700 USD |
14.8600 USD |
10.4600 USD |
| 2025-10-09 |
14.6084 USD |
20.8323 KSM |
14.6100 USD |
14.5800 USD |
14.6100 USD |
14.5800 USD |
| 2025-10-08 |
14.8700 USD |
3.8326 KSM |
14.8700 USD |
14.8700 USD |
14.8700 USD |
14.8700 USD |
| 2025-10-07 |
15.3492 USD |
4.9956 KSM |
15.5300 USD |
14.8900 USD |
15.5300 USD |
14.8900 USD |
| 2025-10-06 |
15.2975 USD |
92.6553 KSM |
15.2500 USD |
15.2300 USD |
15.5800 USD |
15.5800 USD |
| 2025-10-05 |
15.3276 USD |
39.5432 KSM |
15.4500 USD |
15.1600 USD |
15.5300 USD |
15.1600 USD |
| 2025-10-04 |
15.2227 USD |
34.2289 KSM |
15.2000 USD |
14.9200 USD |
15.3200 USD |
14.9200 USD |
| 2025-10-03 |
15.3197 USD |
78.4393 KSM |
15.3300 USD |
15.0300 USD |
15.5800 USD |
15.3600 USD |
| 2025-10-02 |
15.3277 USD |
22.0840 KSM |
15.2200 USD |
15.2200 USD |
15.6000 USD |
15.5300 USD |
| 2025-10-01 |
14.6300 USD |
8.1398 KSM |
14.6300 USD |
14.6300 USD |
14.6300 USD |
14.6300 USD |
| 2025-09-30 |
14.2479 USD |
19.1241 KSM |
14.3100 USD |
13.9700 USD |
14.3100 USD |
14.2500 USD |
| 2025-09-29 |
14.3424 USD |
55.0164 KSM |
14.5300 USD |
14.1400 USD |
14.5300 USD |
14.1400 USD |
| 2025-09-28 |
14.6968 USD |
158.6197 KSM |
14.7500 USD |
14.5600 USD |
14.7700 USD |
14.5600 USD |
| 2025-09-27 |
13.9948 USD |
28.4670 KSM |
14.0400 USD |
13.9800 USD |
14.0400 USD |
13.9800 USD |
| 2025-09-26 |
13.4704 USD |
89.9131 KSM |
13.3800 USD |
13.3800 USD |
14.0400 USD |
14.0400 USD |
| 2025-09-25 |
13.8100 USD |
2.1723 KSM |
13.8100 USD |
13.8100 USD |
13.8100 USD |
13.8100 USD |
| 2025-09-24 |
14.3321 USD |
43.0919 KSM |
14.1800 USD |
14.1800 USD |
14.4400 USD |
14.3100 USD |
| 2025-09-23 |
14.4100 USD |
1.0065 KSM |
14.4100 USD |
14.4100 USD |
14.4100 USD |
14.4100 USD |
| 2025-09-22 |
14.6208 USD |
12.6607 KSM |
15.1200 USD |
13.8500 USD |
15.1200 USD |
14.0000 USD |
| 2025-09-21 |
15.6888 USD |
2.0922 KSM |
15.8800 USD |
15.4800 USD |
15.8800 USD |
15.4800 USD |
| 2025-09-20 |
16.0480 USD |
1.7064 KSM |
16.2100 USD |
15.8500 USD |
16.2100 USD |
15.8500 USD |
| 2025-09-19 |
15.9716 USD |
3.1201 KSM |
16.6400 USD |
15.7700 USD |
16.6400 USD |
15.7700 USD |
| 2025-09-18 |
16.0238 USD |
11.3134 KSM |
16.0900 USD |
15.9900 USD |
16.0900 USD |
15.9900 USD |
| 2025-09-17 |
15.6800 USD |
4.0566 KSM |
15.6800 USD |
15.6800 USD |
15.6800 USD |
15.6800 USD |
| 2025-09-16 |
15.7127 USD |
2.9863 KSM |
15.6700 USD |
15.4700 USD |
15.8000 USD |
15.8000 USD |
| 2025-09-15 |
15.5708 USD |
14.1089 KSM |
15.7300 USD |
15.3100 USD |
15.7700 USD |
15.3100 USD |
| 2025-09-14 |
16.0697 USD |
102.2798 KSM |
16.4700 USD |
15.9300 USD |
16.4700 USD |
15.9300 USD |
| 2025-09-13 |
16.6661 USD |
89.3389 KSM |
16.3500 USD |
16.3500 USD |
16.9400 USD |
16.6200 USD |
| 2025-09-12 |
15.9896 USD |
15.3659 KSM |
15.9500 USD |
15.7100 USD |
16.0400 USD |
16.0400 USD |
| 2025-09-11 |
15.6908 USD |
4.6242 KSM |
15.7300 USD |
15.6200 USD |
15.7300 USD |
15.6200 USD |
| 2025-09-10 |
15.7494 USD |
21.2184 KSM |
15.7300 USD |
15.7300 USD |
15.8000 USD |
15.8000 USD |
| 2025-09-09 |
15.1500 USD |
0.1272 KSM |
15.1500 USD |
15.1500 USD |
15.1500 USD |
15.1500 USD |
| 2025-09-08 |
15.5158 USD |
7.5946 KSM |
15.5800 USD |
15.2800 USD |
15.5800 USD |
15.2800 USD |
| 2025-09-06 |
15.1992 USD |
10.1195 KSM |
15.2100 USD |
15.1800 USD |
15.2300 USD |
15.2300 USD |
| 2025-09-05 |
15.1529 USD |
84.0011 KSM |
14.9700 USD |
14.9700 USD |
15.4200 USD |
15.4200 USD |
| 2025-09-04 |
14.7554 USD |
29.4043 KSM |
14.7700 USD |
14.6900 USD |
14.9500 USD |
14.9500 USD |
| 2025-09-03 |
15.2635 USD |
85.3242 KSM |
15.1900 USD |
15.1900 USD |
15.2900 USD |
15.2600 USD |
| 2025-09-02 |
14.7298 USD |
8.4540 KSM |
14.8700 USD |
14.6100 USD |
14.8700 USD |
14.6100 USD |
| 2025-09-01 |
14.9552 USD |
22.9979 KSM |
15.0700 USD |
14.6000 USD |
15.0700 USD |
14.6000 USD |
| 2025-08-31 |
16.8453 USD |
145.7019 KSM |
16.7900 USD |
15.4600 USD |
17.6200 USD |
15.4600 USD |
| 2025-08-30 |
15.5333 USD |
111.2730 KSM |
15.2700 USD |
15.2400 USD |
16.1900 USD |
15.2800 USD |
| 2025-08-29 |
14.9759 USD |
77.7374 KSM |
14.9500 USD |
14.6600 USD |
15.0000 USD |
14.6600 USD |