Identifier on OKEx: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
13.5225 USDT |
9,010.0446 KSM |
13.3300 USDT |
13.2300 USDT |
13.8400 USDT |
13.3800 USDT |
| 2025-04-13 |
13.5932 USDT |
10,146.9430 KSM |
13.9700 USDT |
13.1100 USDT |
14.0800 USDT |
13.3300 USDT |
| 2025-04-12 |
13.6922 USDT |
6,089.5107 KSM |
13.3900 USDT |
13.3400 USDT |
14.0900 USDT |
14.0000 USDT |
| 2025-04-11 |
13.2881 USDT |
11,608.6776 KSM |
13.1600 USDT |
13.0600 USDT |
13.6200 USDT |
13.3900 USDT |
| 2025-04-10 |
13.1282 USDT |
12,323.9811 KSM |
13.6400 USDT |
12.7000 USDT |
13.6500 USDT |
13.1500 USDT |
| 2025-04-09 |
12.8873 USDT |
14,634.5700 KSM |
12.3300 USDT |
11.8900 USDT |
13.8800 USDT |
13.6300 USDT |
| 2025-04-08 |
12.6742 USDT |
12,187.0364 KSM |
12.7800 USDT |
12.2500 USDT |
13.1000 USDT |
12.3100 USDT |
| 2025-04-07 |
12.2573 USDT |
46,297.2167 KSM |
12.8800 USDT |
11.3400 USDT |
13.3900 USDT |
12.7400 USDT |
| 2025-04-06 |
13.5745 USDT |
38,191.7646 KSM |
14.9300 USDT |
12.4700 USDT |
14.9300 USDT |
12.8800 USDT |
| 2025-04-05 |
14.9317 USDT |
4,844.7168 KSM |
14.9800 USDT |
14.6500 USDT |
15.2000 USDT |
14.9000 USDT |
| 2025-04-04 |
14.9836 USDT |
11,461.4856 KSM |
15.0600 USDT |
14.6000 USDT |
15.2600 USDT |
14.9900 USDT |
| 2025-04-03 |
14.9604 USDT |
12,811.7180 KSM |
14.8500 USDT |
14.4800 USDT |
15.5100 USDT |
15.0400 USDT |
| 2025-04-02 |
15.4947 USDT |
37,839.5661 KSM |
15.9800 USDT |
14.6100 USDT |
16.0100 USDT |
14.8500 USDT |
| 2025-04-01 |
16.2804 USDT |
21,517.2597 KSM |
15.8400 USDT |
15.7900 USDT |
16.8300 USDT |
15.9900 USDT |
| 2025-03-31 |
15.7318 USDT |
11,564.9295 KSM |
15.8800 USDT |
15.3300 USDT |
16.0200 USDT |
15.7900 USDT |
| 2025-03-30 |
15.9842 USDT |
8,902.8033 KSM |
15.8700 USDT |
15.6400 USDT |
16.1600 USDT |
15.8500 USDT |
| 2025-03-29 |
16.2392 USDT |
27,635.9432 KSM |
16.7400 USDT |
15.6000 USDT |
16.8400 USDT |
15.8900 USDT |
| 2025-03-28 |
17.0639 USDT |
36,985.3969 KSM |
18.1000 USDT |
16.4500 USDT |
18.2400 USDT |
16.7400 USDT |
| 2025-03-27 |
18.1744 USDT |
18,505.2237 KSM |
18.0900 USDT |
17.7800 USDT |
18.5100 USDT |
18.0700 USDT |
| 2025-03-26 |
18.3111 USDT |
8,100.5259 KSM |
18.3100 USDT |
17.9100 USDT |
18.7500 USDT |
18.1000 USDT |
| 2025-03-25 |
18.2942 USDT |
7,125.0071 KSM |
18.2700 USDT |
18.0800 USDT |
18.4800 USDT |
18.3200 USDT |
| 2025-03-24 |
18.2688 USDT |
28,225.3766 KSM |
17.7400 USDT |
17.3300 USDT |
19.0400 USDT |
18.2800 USDT |
| 2025-03-23 |
17.4150 USDT |
37,702.7448 KSM |
16.9500 USDT |
16.7900 USDT |
17.8800 USDT |
17.7300 USDT |
| 2025-03-22 |
17.0230 USDT |
9,240.6064 KSM |
16.9600 USDT |
16.8200 USDT |
17.3300 USDT |
16.9500 USDT |
| 2025-03-21 |
17.2207 USDT |
22,772.0647 KSM |
17.2700 USDT |
16.8500 USDT |
17.7000 USDT |
16.9400 USDT |
| 2025-03-20 |
17.6454 USDT |
14,785.7012 KSM |
18.4000 USDT |
17.1300 USDT |
18.4700 USDT |
17.2800 USDT |
| 2025-03-19 |
17.8363 USDT |
20,554.1099 KSM |
17.5100 USDT |
17.4100 USDT |
18.4000 USDT |
18.3900 USDT |
| 2025-03-18 |
17.5442 USDT |
46,654.7903 KSM |
17.4100 USDT |
16.9400 USDT |
17.7200 USDT |
17.5100 USDT |
| 2025-03-17 |
17.3382 USDT |
20,020.7517 KSM |
16.4000 USDT |
16.3900 USDT |
17.9800 USDT |
17.4200 USDT |
| 2025-03-16 |
16.6242 USDT |
5,547.9515 KSM |
16.8700 USDT |
16.2700 USDT |
17.0500 USDT |
16.4200 USDT |
| 2025-03-15 |
16.6762 USDT |
9,478.2965 KSM |
16.4500 USDT |
16.3600 USDT |
17.0000 USDT |
16.9100 USDT |
| 2025-03-14 |
16.3600 USDT |
7,982.5865 KSM |
15.9000 USDT |
15.8600 USDT |
16.7200 USDT |
16.4800 USDT |
| 2025-03-13 |
15.9082 USDT |
10,558.1668 KSM |
16.0600 USDT |
15.4400 USDT |
16.3600 USDT |
15.9000 USDT |
| 2025-03-12 |
15.9250 USDT |
16,052.5496 KSM |
16.0500 USDT |
15.2800 USDT |
16.3700 USDT |
16.0200 USDT |
| 2025-03-11 |
15.5721 USDT |
25,900.3241 KSM |
15.6700 USDT |
14.6500 USDT |
16.4800 USDT |
15.9400 USDT |
| 2025-03-10 |
16.7341 USDT |
29,836.4018 KSM |
16.5200 USDT |
15.3400 USDT |
17.5000 USDT |
15.6600 USDT |
| 2025-03-09 |
16.8306 USDT |
12,975.7764 KSM |
17.5200 USDT |
16.0800 USDT |
17.6400 USDT |
16.5300 USDT |
| 2025-03-08 |
17.5284 USDT |
9,177.7262 KSM |
17.8400 USDT |
17.1000 USDT |
17.9400 USDT |
17.5200 USDT |
| 2025-03-07 |
18.0704 USDT |
20,255.8064 KSM |
18.2500 USDT |
17.2200 USDT |
18.7000 USDT |
17.8400 USDT |
| 2025-03-06 |
18.4500 USDT |
12,090.3215 KSM |
18.4800 USDT |
17.9100 USDT |
18.8900 USDT |
18.2000 USDT |
| 2025-03-05 |
18.0732 USDT |
14,211.5833 KSM |
17.8000 USDT |
17.5100 USDT |
18.7100 USDT |
18.5000 USDT |
| 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 |