Identifier on OKEx: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
44.7211 USDT |
80,221.5020 KSM |
44.6300 USDT |
42.7200 USDT |
47.1300 USDT |
46.6100 USDT |
| 2024-01-10 |
40.9557 USDT |
75,278.1718 KSM |
39.4800 USDT |
38.0700 USDT |
45.5000 USDT |
44.6000 USDT |
| 2024-01-09 |
39.7824 USDT |
58,730.9260 KSM |
41.8900 USDT |
37.8600 USDT |
42.2100 USDT |
39.5000 USDT |
| 2024-01-08 |
38.9707 USDT |
56,373.3325 KSM |
37.7600 USDT |
34.8900 USDT |
42.8600 USDT |
41.9500 USDT |
| 2024-01-07 |
40.0545 USDT |
47,137.8637 KSM |
40.2800 USDT |
37.2300 USDT |
42.0500 USDT |
37.7300 USDT |
| 2024-01-06 |
40.6161 USDT |
47,103.6460 KSM |
42.9900 USDT |
39.0100 USDT |
42.9900 USDT |
40.3400 USDT |
| 2024-01-05 |
43.4316 USDT |
70,421.4165 KSM |
46.2400 USDT |
40.6300 USDT |
47.7200 USDT |
42.9700 USDT |
| 2024-01-04 |
45.2112 USDT |
65,151.1182 KSM |
44.2800 USDT |
43.1000 USDT |
47.3900 USDT |
46.2000 USDT |
| 2024-01-03 |
43.3138 USDT |
151,555.0286 KSM |
47.5000 USDT |
32.7800 USDT |
50.2900 USDT |
44.3000 USDT |
| 2024-01-02 |
49.3084 USDT |
68,047.0856 KSM |
51.1700 USDT |
47.2000 USDT |
52.2900 USDT |
47.4400 USDT |
| 2024-01-01 |
48.4159 USDT |
75,720.0275 KSM |
45.0600 USDT |
43.9800 USDT |
52.4500 USDT |
51.1900 USDT |
| 2023-12-31 |
47.1260 USDT |
63,082.4628 KSM |
47.7600 USDT |
43.6500 USDT |
49.8100 USDT |
45.0600 USDT |
| 2023-12-30 |
47.6397 USDT |
57,623.1001 KSM |
48.7600 USDT |
46.4100 USDT |
49.4000 USDT |
47.6700 USDT |
| 2023-12-29 |
50.4921 USDT |
101,976.1506 KSM |
49.6200 USDT |
47.6700 USDT |
53.1200 USDT |
48.7500 USDT |
| 2023-12-28 |
51.6934 USDT |
59,352.8860 KSM |
54.0500 USDT |
49.5000 USDT |
55.0600 USDT |
49.6200 USDT |
| 2023-12-27 |
54.7314 USDT |
111,035.6691 KSM |
56.0900 USDT |
52.2600 USDT |
57.9900 USDT |
54.0000 USDT |
| 2023-12-26 |
58.7344 USDT |
241,439.2418 KSM |
58.5900 USDT |
51.8800 USDT |
64.1100 USDT |
56.0700 USDT |
| 2023-12-25 |
54.6380 USDT |
328,788.9598 KSM |
51.5900 USDT |
49.1200 USDT |
64.1600 USDT |
58.5500 USDT |
| 2023-12-24 |
51.8679 USDT |
487,529.5106 KSM |
40.8400 USDT |
38.7800 USDT |
64.8800 USDT |
51.6000 USDT |
| 2023-12-23 |
37.8494 USDT |
175,171.5126 KSM |
33.3500 USDT |
32.6000 USDT |
43.5000 USDT |
40.8700 USDT |
| 2023-12-22 |
33.9811 USDT |
81,544.1187 KSM |
34.4900 USDT |
31.6000 USDT |
35.7700 USDT |
33.4000 USDT |
| 2023-12-21 |
31.8855 USDT |
125,801.6702 KSM |
29.5800 USDT |
29.4900 USDT |
35.0000 USDT |
34.4200 USDT |
| 2023-12-20 |
29.4444 USDT |
41,544.4802 KSM |
28.7700 USDT |
28.3800 USDT |
30.3300 USDT |
29.6000 USDT |
| 2023-12-19 |
29.4198 USDT |
33,100.1165 KSM |
29.4600 USDT |
28.6200 USDT |
30.1200 USDT |
28.7900 USDT |
| 2023-12-18 |
28.5678 USDT |
49,487.8162 KSM |
29.3900 USDT |
27.0200 USDT |
30.0400 USDT |
29.4700 USDT |
| 2023-12-17 |
30.3779 USDT |
63,866.2142 KSM |
31.2400 USDT |
29.1200 USDT |
31.6900 USDT |
29.3600 USDT |
| 2023-12-16 |
30.3234 USDT |
45,351.9903 KSM |
28.2200 USDT |
28.0300 USDT |
31.4900 USDT |
31.2600 USDT |
| 2023-12-15 |
29.3672 USDT |
63,905.5020 KSM |
30.0200 USDT |
28.0500 USDT |
30.1000 USDT |
28.1700 USDT |
| 2023-12-14 |
29.8807 USDT |
49,669.5384 KSM |
29.7800 USDT |
28.5800 USDT |
30.8600 USDT |
30.0100 USDT |
| 2023-12-13 |
28.5623 USDT |
35,896.6527 KSM |
29.0900 USDT |
27.2000 USDT |
29.8400 USDT |
29.7700 USDT |
| 2023-12-12 |
29.7714 USDT |
44,303.0069 KSM |
29.4200 USDT |
28.3100 USDT |
30.7200 USDT |
29.0200 USDT |
| 2023-12-11 |
29.6358 USDT |
72,601.3016 KSM |
32.1600 USDT |
27.1800 USDT |
32.4600 USDT |
29.4000 USDT |
| 2023-12-10 |
31.2554 USDT |
51,487.2124 KSM |
31.2500 USDT |
30.2400 USDT |
32.2100 USDT |
32.1200 USDT |
| 2023-12-09 |
31.5732 USDT |
111,099.6874 KSM |
30.0900 USDT |
30.0700 USDT |
33.1700 USDT |
31.2400 USDT |
| 2023-12-08 |
29.5019 USDT |
63,559.4122 KSM |
28.1900 USDT |
27.8800 USDT |
30.7600 USDT |
30.0800 USDT |
| 2023-12-07 |
27.2959 USDT |
54,988.7489 KSM |
26.6500 USDT |
26.2800 USDT |
28.3500 USDT |
28.2400 USDT |
| 2023-12-06 |
26.5256 USDT |
53,843.1189 KSM |
26.3900 USDT |
25.4200 USDT |
28.3600 USDT |
26.6400 USDT |
| 2023-12-05 |
26.1531 USDT |
52,222.0808 KSM |
26.3800 USDT |
25.3700 USDT |
26.9600 USDT |
26.3300 USDT |
| 2023-12-04 |
25.8795 USDT |
49,951.4130 KSM |
25.6300 USDT |
24.8000 USDT |
26.6400 USDT |
26.3800 USDT |
| 2023-12-03 |
25.8286 USDT |
31,378.1622 KSM |
26.0400 USDT |
25.1900 USDT |
26.3700 USDT |
25.6400 USDT |
| 2023-12-02 |
25.6737 USDT |
20,677.1607 KSM |
25.5800 USDT |
25.0800 USDT |
26.2100 USDT |
26.0000 USDT |
| 2023-12-01 |
25.3068 USDT |
27,165.2883 KSM |
25.8800 USDT |
24.9600 USDT |
26.0700 USDT |
25.5700 USDT |
| 2023-11-30 |
24.9896 USDT |
25,547.2597 KSM |
24.2300 USDT |
24.0400 USDT |
25.9100 USDT |
25.8800 USDT |
| 2023-11-29 |
24.3316 USDT |
14,762.5908 KSM |
24.4100 USDT |
23.8500 USDT |
24.9900 USDT |
24.1900 USDT |
| 2023-11-28 |
24.3606 USDT |
21,638.3327 KSM |
24.4200 USDT |
23.7300 USDT |
24.7800 USDT |
24.4000 USDT |
| 2023-11-27 |
24.2106 USDT |
32,960.3774 KSM |
24.9800 USDT |
23.5200 USDT |
25.1800 USDT |
24.4300 USDT |
| 2023-11-26 |
25.7564 USDT |
33,867.4367 KSM |
26.0700 USDT |
24.6100 USDT |
27.0300 USDT |
24.9700 USDT |
| 2023-11-25 |
25.5441 USDT |
26,353.0329 KSM |
25.0700 USDT |
24.6900 USDT |
27.2400 USDT |
26.0900 USDT |
| 2023-11-24 |
24.7298 USDT |
26,447.2964 KSM |
24.3300 USDT |
24.1900 USDT |
25.1800 USDT |
25.0700 USDT |
| 2023-11-23 |
24.4672 USDT |
24,759.0958 KSM |
23.8300 USDT |
23.7600 USDT |
25.0800 USDT |
24.3100 USDT |