Identifier on OKEx: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-10 |
8.2866 USD |
12.7030 KSM |
8.2820 USD |
8.2770 USD |
8.2900 USD |
8.2900 USD |
| 2025-12-09 |
8.0353 USD |
247.2433 KSM |
8.0770 USD |
8.0190 USD |
8.8040 USD |
8.5480 USD |
| 2025-12-08 |
8.3074 USD |
35.2489 KSM |
8.3470 USD |
8.2490 USD |
8.3470 USD |
8.2490 USD |
| 2025-12-06 |
8.1850 USD |
14.8608 KSM |
8.1850 USD |
8.1850 USD |
8.1850 USD |
8.1850 USD |
| 2025-12-05 |
8.1873 USD |
58.2325 KSM |
8.4790 USD |
8.1500 USD |
8.4790 USD |
8.2120 USD |
| 2025-12-04 |
8.7925 USD |
19.1316 KSM |
8.8130 USD |
8.7580 USD |
8.8130 USD |
8.7580 USD |
| 2025-12-03 |
8.7838 USD |
14.7953 KSM |
8.7620 USD |
8.7080 USD |
8.8180 USD |
8.7680 USD |
| 2025-12-02 |
8.5523 USD |
26.0944 KSM |
8.3950 USD |
8.3950 USD |
8.6650 USD |
8.6640 USD |
| 2025-12-01 |
7.9335 USD |
192.3976 KSM |
7.7810 USD |
7.7810 USD |
8.0310 USD |
8.0310 USD |
| 2025-11-30 |
8.6782 USD |
65.2666 KSM |
8.6270 USD |
8.6270 USD |
8.7580 USD |
8.6300 USD |
| 2025-11-29 |
8.9263 USD |
27.3604 KSM |
8.9570 USD |
8.9100 USD |
8.9570 USD |
8.9420 USD |
| 2025-11-28 |
8.7500 USD |
55.2333 KSM |
8.9090 USD |
8.7130 USD |
8.9090 USD |
8.7420 USD |
| 2025-11-27 |
9.1209 USD |
57.5692 KSM |
8.8530 USD |
8.8530 USD |
9.2610 USD |
9.0320 USD |
| 2025-11-26 |
8.7544 USD |
41.6448 KSM |
8.7830 USD |
8.7250 USD |
8.9000 USD |
8.7250 USD |
| 2025-11-25 |
8.6121 USD |
70.7540 KSM |
8.6230 USD |
8.5520 USD |
8.6390 USD |
8.6260 USD |
| 2025-11-24 |
8.5644 USD |
39.9386 KSM |
8.5720 USD |
8.5300 USD |
8.6910 USD |
8.6910 USD |
| 2025-11-23 |
8.6153 USD |
33.8438 KSM |
8.6120 USD |
8.6120 USD |
8.6240 USD |
8.6240 USD |
| 2025-11-22 |
8.3937 USD |
96.7468 KSM |
8.4120 USD |
8.3810 USD |
8.4470 USD |
8.4470 USD |
| 2025-11-21 |
8.8414 USD |
39.5061 KSM |
9.2900 USD |
8.5370 USD |
9.2900 USD |
8.5370 USD |
| 2025-11-20 |
9.9821 USD |
10,890.0000 KSM |
9.9600 USD |
9.9190 USD |
10.0500 USD |
9.9190 USD |
| 2025-11-19 |
9.7767 USD |
11.6433 KSM |
9.8880 USD |
9.7640 USD |
9.8880 USD |
9.7660 USD |
| 2025-11-18 |
9.6590 USD |
1.7770 KSM |
9.6590 USD |
9.6590 USD |
9.6590 USD |
9.6590 USD |
| 2025-11-17 |
10.0370 USD |
2.0000 KSM |
10.0370 USD |
10.0370 USD |
10.0370 USD |
10.0370 USD |
| 2025-11-16 |
10.1377 USD |
8.2333 KSM |
10.2850 USD |
9.7250 USD |
10.2850 USD |
9.8310 USD |
| 2025-11-14 |
10.3024 USD |
50.3508 KSM |
10.3570 USD |
9.9350 USD |
10.4600 USD |
10.2340 USD |
| 2025-11-13 |
10.9278 USD |
44.9892 KSM |
11.0650 USD |
10.2440 USD |
11.0650 USD |
10.2440 USD |
| 2025-11-12 |
11.0783 USD |
15.8268 KSM |
11.7310 USD |
10.8670 USD |
11.7310 USD |
11.0090 USD |
| 2025-11-11 |
11.8282 USD |
45.0908 KSM |
11.9680 USD |
11.5620 USD |
11.9680 USD |
11.5620 USD |
| 2025-11-10 |
12.3298 USD |
1.9591 KSM |
12.3750 USD |
12.2520 USD |
12.3750 USD |
12.2520 USD |
| 2025-11-09 |
13.2054 USD |
968.0442 KSM |
13.6490 USD |
12.0740 USD |
14.5920 USD |
12.3820 USD |
| 2025-11-08 |
13.6420 USD |
1,179.5598 KSM |
11.6560 USD |
11.6560 USD |
15.5870 USD |
13.6630 USD |
| 2025-11-07 |
10.6580 USD |
68.7101 KSM |
10.0400 USD |
9.6420 USD |
11.5210 USD |
11.2100 USD |
| 2025-11-06 |
9.2353 USD |
13.6148 KSM |
9.0400 USD |
8.9800 USD |
9.6300 USD |
9.4700 USD |
| 2025-11-05 |
9.1884 USD |
26.9628 KSM |
9.1000 USD |
9.0900 USD |
9.3500 USD |
9.3500 USD |
| 2025-11-04 |
9.2203 USD |
8.2552 KSM |
9.4700 USD |
9.1100 USD |
9.4700 USD |
9.1100 USD |
| 2025-11-03 |
10.1790 USD |
67.0418 KSM |
10.3300 USD |
9.3500 USD |
10.3400 USD |
9.3500 USD |
| 2025-11-02 |
10.8087 USD |
126.8497 KSM |
9.9600 USD |
9.9600 USD |
11.4100 USD |
10.5900 USD |
| 2025-11-01 |
9.8445 USD |
4.1260 KSM |
9.5000 USD |
9.4900 USD |
9.9700 USD |
9.9700 USD |
| 2025-10-31 |
9.6967 USD |
7.1320 KSM |
9.7200 USD |
9.5900 USD |
9.7200 USD |
9.5900 USD |
| 2025-10-30 |
9.4053 USD |
10.2013 KSM |
9.5900 USD |
9.2700 USD |
9.5900 USD |
9.2700 USD |
| 2025-10-29 |
10.1449 USD |
9.5277 KSM |
10.1300 USD |
10.1200 USD |
10.2700 USD |
10.2700 USD |
| 2025-10-28 |
10.3804 USD |
32.1928 KSM |
10.3800 USD |
10.0000 USD |
10.4600 USD |
10.0000 USD |
| 2025-10-27 |
10.5923 USD |
27.2683 KSM |
10.8100 USD |
10.4200 USD |
10.8100 USD |
10.6000 USD |
| 2025-10-26 |
10.6400 USD |
8.7133 KSM |
10.6400 USD |
10.6400 USD |
10.6400 USD |
10.6400 USD |
| 2025-10-25 |
10.5405 USD |
7.2488 KSM |
10.4000 USD |
10.4000 USD |
10.5900 USD |
10.5900 USD |
| 2025-10-24 |
10.6457 USD |
7.2222 KSM |
10.6900 USD |
10.5300 USD |
10.6900 USD |
10.5300 USD |
| 2025-10-23 |
10.6473 USD |
37.6667 KSM |
10.7700 USD |
10.5700 USD |
10.7900 USD |
10.5700 USD |
| 2025-10-22 |
10.6669 USD |
19.2268 KSM |
10.6500 USD |
10.6400 USD |
10.7500 USD |
10.7100 USD |
| 2025-10-21 |
10.6518 USD |
1.4272 KSM |
10.5100 USD |
10.5100 USD |
11.0700 USD |
11.0700 USD |
| 2025-10-20 |
10.9232 USD |
27.8216 KSM |
11.3700 USD |
10.7900 USD |
11.3700 USD |
10.7900 USD |