Identifier on OKEx: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-05 |
36.0391 USDT |
10,583.8846 KSM |
36.1800 USDT |
35.3400 USDT |
36.6800 USDT |
36.3200 USDT |
| 2025-01-04 |
36.0358 USDT |
11,792.2176 KSM |
36.6800 USDT |
35.2900 USDT |
36.7500 USDT |
36.2000 USDT |
| 2025-01-03 |
35.7625 USDT |
22,849.1858 KSM |
34.2400 USDT |
33.8400 USDT |
37.0100 USDT |
36.6600 USDT |
| 2025-01-02 |
34.6138 USDT |
14,647.0686 KSM |
34.3600 USDT |
33.7400 USDT |
35.7700 USDT |
34.2100 USDT |
| 2025-01-01 |
32.8696 USDT |
32,338.7012 KSM |
33.0000 USDT |
31.5500 USDT |
34.5600 USDT |
34.3900 USDT |
| 2024-12-31 |
33.7706 USDT |
14,042.9919 KSM |
34.3500 USDT |
32.6900 USDT |
34.7600 USDT |
33.0400 USDT |
| 2024-12-30 |
34.4727 USDT |
31,480.1400 KSM |
34.7000 USDT |
32.6500 USDT |
36.3300 USDT |
34.3500 USDT |
| 2024-12-29 |
35.4959 USDT |
43,948.6176 KSM |
35.3200 USDT |
34.2800 USDT |
36.5100 USDT |
34.7300 USDT |
| 2024-12-28 |
34.5499 USDT |
24,862.5180 KSM |
33.8100 USDT |
33.0700 USDT |
35.8100 USDT |
35.3100 USDT |
| 2024-12-27 |
34.5229 USDT |
33,315.8758 KSM |
34.1000 USDT |
33.3900 USDT |
36.1700 USDT |
33.7900 USDT |
| 2024-12-26 |
34.7378 USDT |
29,722.8716 KSM |
36.3800 USDT |
33.2900 USDT |
36.7400 USDT |
34.1000 USDT |
| 2024-12-25 |
37.0851 USDT |
54,865.9446 KSM |
36.7100 USDT |
35.6800 USDT |
38.4900 USDT |
36.3900 USDT |
| 2024-12-24 |
34.9159 USDT |
53,627.6874 KSM |
32.9200 USDT |
32.0200 USDT |
37.3200 USDT |
36.7400 USDT |
| 2024-12-23 |
31.2107 USDT |
48,734.4010 KSM |
30.2400 USDT |
29.4500 USDT |
33.6000 USDT |
32.8900 USDT |
| 2024-12-22 |
30.8206 USDT |
43,572.9804 KSM |
30.9400 USDT |
29.6300 USDT |
31.9900 USDT |
30.2500 USDT |
| 2024-12-21 |
32.1518 USDT |
64,964.8928 KSM |
31.6300 USDT |
30.2600 USDT |
34.9600 USDT |
30.9400 USDT |
| 2024-12-20 |
28.7339 USDT |
92,869.6683 KSM |
29.6300 USDT |
25.0500 USDT |
32.2900 USDT |
31.6400 USDT |
| 2024-12-19 |
30.9072 USDT |
87,494.8522 KSM |
32.4100 USDT |
28.4000 USDT |
32.9400 USDT |
29.6200 USDT |
| 2024-12-18 |
34.1038 USDT |
65,330.4522 KSM |
35.8500 USDT |
31.8400 USDT |
36.5000 USDT |
32.4100 USDT |
| 2024-12-17 |
36.9211 USDT |
37,217.6851 KSM |
38.1000 USDT |
35.3300 USDT |
38.4700 USDT |
35.7900 USDT |
| 2024-12-16 |
38.1080 USDT |
49,153.7963 KSM |
39.2100 USDT |
36.3400 USDT |
39.7500 USDT |
38.1100 USDT |
| 2024-12-15 |
38.9560 USDT |
40,792.8285 KSM |
37.4600 USDT |
36.0900 USDT |
41.3300 USDT |
39.2000 USDT |
| 2024-12-14 |
37.8642 USDT |
35,939.5998 KSM |
39.4500 USDT |
36.6400 USDT |
39.9000 USDT |
37.4300 USDT |
| 2024-12-13 |
38.8566 USDT |
55,638.0724 KSM |
39.3800 USDT |
37.8000 USDT |
40.0000 USDT |
39.4500 USDT |
| 2024-12-12 |
39.6925 USDT |
68,123.6055 KSM |
38.1000 USDT |
37.8000 USDT |
41.1200 USDT |
39.3700 USDT |
| 2024-12-11 |
36.8937 USDT |
93,694.9458 KSM |
35.6200 USDT |
33.9000 USDT |
38.8700 USDT |
38.1200 USDT |
| 2024-12-10 |
34.7566 USDT |
126,115.9984 KSM |
36.7300 USDT |
31.9100 USDT |
37.3900 USDT |
35.6700 USDT |
| 2024-12-09 |
38.8649 USDT |
154,691.2466 KSM |
45.5000 USDT |
30.3300 USDT |
45.5100 USDT |
36.7300 USDT |
| 2024-12-08 |
44.8577 USDT |
48,161.1276 KSM |
44.9400 USDT |
43.5700 USDT |
46.0500 USDT |
45.4900 USDT |
| 2024-12-07 |
46.1729 USDT |
72,851.3339 KSM |
47.2800 USDT |
44.9000 USDT |
47.4700 USDT |
44.9300 USDT |
| 2024-12-06 |
45.8994 USDT |
113,597.9577 KSM |
44.8700 USDT |
43.8100 USDT |
47.9000 USDT |
47.2900 USDT |
| 2024-12-05 |
45.0407 USDT |
161,297.2756 KSM |
45.5900 USDT |
43.1000 USDT |
46.6600 USDT |
44.8300 USDT |
| 2024-12-04 |
46.7315 USDT |
228,511.4579 KSM |
45.0000 USDT |
43.4000 USDT |
49.9200 USDT |
45.5700 USDT |
| 2024-12-03 |
43.1271 USDT |
299,572.7915 KSM |
41.9100 USDT |
40.2200 USDT |
45.6800 USDT |
44.9700 USDT |
| 2024-12-02 |
39.9175 USDT |
280,243.6575 KSM |
41.6200 USDT |
37.8600 USDT |
42.7300 USDT |
41.8600 USDT |
| 2024-12-01 |
41.6926 USDT |
169,777.0930 KSM |
41.2200 USDT |
40.0100 USDT |
44.1200 USDT |
41.6000 USDT |
| 2024-11-30 |
41.3992 USDT |
192,702.3247 KSM |
42.1100 USDT |
39.8800 USDT |
43.7700 USDT |
41.1700 USDT |
| 2024-11-29 |
40.4423 USDT |
301,650.9913 KSM |
36.8200 USDT |
36.6400 USDT |
44.0700 USDT |
42.1000 USDT |
| 2024-11-28 |
36.9638 USDT |
87,299.6038 KSM |
37.4600 USDT |
35.7000 USDT |
38.0000 USDT |
36.8000 USDT |
| 2024-11-27 |
37.1390 USDT |
157,648.7789 KSM |
36.1900 USDT |
35.3700 USDT |
38.6300 USDT |
37.4800 USDT |
| 2024-11-26 |
40.0763 USDT |
508,961.2886 KSM |
40.1300 USDT |
34.3800 USDT |
47.4500 USDT |
36.1800 USDT |
| 2024-11-25 |
39.4208 USDT |
370,898.6084 KSM |
40.7800 USDT |
37.0800 USDT |
40.8400 USDT |
40.1400 USDT |
| 2024-11-24 |
44.1100 USDT |
886,748.1417 KSM |
53.1400 USDT |
37.7400 USDT |
55.0600 USDT |
40.7700 USDT |
| 2024-11-23 |
38.4305 USDT |
1,261,139.3525 KSM |
23.4300 USDT |
23.1200 USDT |
54.0000 USDT |
53.2000 USDT |
| 2024-11-22 |
21.6008 USDT |
68,460.2032 KSM |
20.8700 USDT |
20.5500 USDT |
23.4500 USDT |
23.4000 USDT |
| 2024-11-21 |
20.6000 USDT |
59,181.6886 KSM |
20.0100 USDT |
19.4600 USDT |
21.6400 USDT |
20.8800 USDT |
| 2024-11-20 |
20.5100 USDT |
39,698.4862 KSM |
21.0500 USDT |
19.6400 USDT |
21.3800 USDT |
20.0300 USDT |
| 2024-11-19 |
21.3370 USDT |
28,836.5965 KSM |
22.0000 USDT |
20.4600 USDT |
22.1800 USDT |
21.0600 USDT |
| 2024-11-18 |
21.7217 USDT |
38,678.4474 KSM |
20.5400 USDT |
20.4400 USDT |
22.5400 USDT |
22.0200 USDT |
| 2024-11-17 |
21.9245 USDT |
66,525.2422 KSM |
22.0400 USDT |
20.3000 USDT |
23.1600 USDT |
20.5200 USDT |