Identifier on Bitfinex: tKSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-23 |
15.0331 USD |
49.0133 KSM |
15.1230 USD |
15.0100 USD |
15.1230 USD |
15.0100 USD |
| 2024-08-22 |
20.2608 USD |
40.8776 KSM |
20.3250 USD |
19.4580 USD |
20.7720 USD |
20.6340 USD |
| 2024-08-21 |
17.2348 USD |
3,038.5607 KSM |
18.7960 USD |
14.5140 USD |
20.0620 USD |
20.0620 USD |
| 2024-08-20 |
18.1099 USD |
121.9372 KSM |
18.1820 USD |
13.8970 USD |
19.5410 USD |
17.9060 USD |
| 2024-08-19 |
17.1785 USD |
158.8177 KSM |
17.1310 USD |
16.5930 USD |
17.9930 USD |
17.6160 USD |
| 2024-08-18 |
17.5063 USD |
33.1937 KSM |
17.4440 USD |
16.7570 USD |
18.2830 USD |
18.2830 USD |
| 2024-08-17 |
17.0166 USD |
58.0566 KSM |
20.6450 USD |
16.8280 USD |
20.6450 USD |
16.9150 USD |
| 2024-08-16 |
16.8055 USD |
23.9386 KSM |
16.9160 USD |
16.0880 USD |
17.9800 USD |
16.8800 USD |
| 2024-08-15 |
17.5622 USD |
557.6575 KSM |
17.4190 USD |
15.6780 USD |
17.8590 USD |
16.8810 USD |
| 2024-08-14 |
17.3622 USD |
109.1263 KSM |
17.8270 USD |
17.3220 USD |
17.8270 USD |
17.3240 USD |
| 2024-08-13 |
17.4444 USD |
128.2107 KSM |
17.6250 USD |
17.1210 USD |
17.8760 USD |
17.8670 USD |
| 2024-08-12 |
17.7036 USD |
15.7952 KSM |
16.8980 USD |
16.8980 USD |
17.9890 USD |
17.6230 USD |
| 2024-08-11 |
17.4035 USD |
16.8897 KSM |
18.0670 USD |
17.0220 USD |
18.0680 USD |
17.0470 USD |
| 2024-08-10 |
17.3836 USD |
24.2011 KSM |
17.4650 USD |
17.2010 USD |
18.1770 USD |
18.0320 USD |
| 2024-08-09 |
17.5642 USD |
10.9209 KSM |
17.9720 USD |
17.3330 USD |
17.9860 USD |
17.5120 USD |
| 2024-08-08 |
17.2783 USD |
15.9797 KSM |
16.1240 USD |
15.8800 USD |
17.5890 USD |
17.5890 USD |
| 2024-08-07 |
16.2395 USD |
54.0382 KSM |
16.8060 USD |
15.9760 USD |
17.2920 USD |
16.1630 USD |
| 2024-08-06 |
16.9241 USD |
14.6316 KSM |
16.0290 USD |
16.0290 USD |
17.4290 USD |
16.9900 USD |
| 2024-08-05 |
15.7273 USD |
1,195.0878 KSM |
17.7120 USD |
14.4340 USD |
17.7120 USD |
15.9550 USD |
| 2024-08-04 |
17.4769 USD |
136.0910 KSM |
18.2350 USD |
16.9020 USD |
18.6230 USD |
17.6010 USD |
| 2024-08-03 |
19.0700 USD |
173.8788 KSM |
18.8670 USD |
18.3760 USD |
19.2310 USD |
19.1160 USD |
| 2024-08-02 |
20.1156 USD |
754.9520 KSM |
20.3090 USD |
18.7230 USD |
20.3830 USD |
18.9960 USD |
| 2024-08-01 |
20.3301 USD |
3.3614 KSM |
20.5110 USD |
19.8950 USD |
20.7080 USD |
20.5150 USD |
| 2024-07-31 |
20.6810 USD |
56.3947 KSM |
20.8360 USD |
20.5040 USD |
21.2860 USD |
20.7220 USD |
| 2024-07-30 |
21.1817 USD |
47.1884 KSM |
21.0260 USD |
20.7470 USD |
21.8900 USD |
20.8830 USD |
| 2024-07-29 |
21.9098 USD |
125.1841 KSM |
21.3300 USD |
21.2310 USD |
22.3440 USD |
21.3040 USD |
| 2024-07-28 |
21.8610 USD |
12.7462 KSM |
21.7570 USD |
21.3870 USD |
22.0270 USD |
21.4650 USD |
| 2024-07-27 |
21.8129 USD |
28.9888 KSM |
21.6200 USD |
21.5200 USD |
22.1570 USD |
21.8110 USD |
| 2024-07-26 |
20.9017 USD |
156.4900 KSM |
20.6300 USD |
20.6300 USD |
21.5000 USD |
21.3930 USD |
| 2024-07-25 |
20.3093 USD |
55.6562 KSM |
20.8540 USD |
20.0380 USD |
20.9620 USD |
20.5100 USD |
| 2024-07-24 |
21.3281 USD |
65.8545 KSM |
21.2000 USD |
21.0380 USD |
21.5170 USD |
21.0380 USD |
| 2024-07-23 |
21.5443 USD |
625.5614 KSM |
22.0850 USD |
20.9090 USD |
22.3180 USD |
21.0700 USD |
| 2024-07-22 |
23.1678 USD |
96.8059 KSM |
23.5590 USD |
22.6170 USD |
23.8030 USD |
22.6390 USD |
| 2024-07-21 |
22.9344 USD |
582.3025 KSM |
23.2000 USD |
22.3800 USD |
23.8150 USD |
23.4930 USD |
| 2024-07-20 |
22.9341 USD |
68.9978 KSM |
22.6260 USD |
22.3900 USD |
23.0550 USD |
22.9120 USD |
| 2024-07-19 |
21.7589 USD |
88.2632 KSM |
21.9690 USD |
21.5860 USD |
22.4580 USD |
22.4580 USD |
| 2024-07-18 |
22.3299 USD |
188.2368 KSM |
22.6850 USD |
21.8180 USD |
23.2310 USD |
22.0100 USD |
| 2024-07-17 |
23.2368 USD |
162.3281 KSM |
23.2470 USD |
22.5050 USD |
23.7290 USD |
22.7280 USD |
| 2024-07-16 |
23.2912 USD |
46.2691 KSM |
23.5790 USD |
22.2820 USD |
23.6060 USD |
23.3980 USD |
| 2024-07-15 |
23.1513 USD |
184.1109 KSM |
22.7610 USD |
22.7610 USD |
23.6370 USD |
23.3080 USD |
| 2024-07-14 |
22.2647 USD |
153.7831 KSM |
21.8640 USD |
21.6800 USD |
22.6190 USD |
22.4990 USD |
| 2024-07-13 |
21.5118 USD |
512.4712 KSM |
21.4540 USD |
21.2980 USD |
21.6960 USD |
21.6680 USD |
| 2024-07-12 |
20.9840 USD |
5.2966 KSM |
20.9420 USD |
20.5750 USD |
21.3330 USD |
21.3330 USD |
| 2024-07-11 |
21.3049 USD |
22.4819 KSM |
21.1000 USD |
20.8790 USD |
21.7310 USD |
20.8910 USD |
| 2024-07-10 |
21.5405 USD |
432.3223 KSM |
21.0430 USD |
20.6680 USD |
21.8190 USD |
21.0300 USD |
| 2024-07-09 |
20.9746 USD |
16.4390 KSM |
20.7240 USD |
20.5720 USD |
21.5240 USD |
21.1080 USD |
| 2024-07-08 |
20.3082 USD |
423.9021 KSM |
20.2770 USD |
19.5370 USD |
21.5180 USD |
20.4500 USD |
| 2024-07-07 |
21.2116 USD |
75.7440 KSM |
21.6760 USD |
20.2660 USD |
21.6860 USD |
20.3800 USD |
| 2024-07-06 |
20.7787 USD |
35.0517 KSM |
20.4240 USD |
20.0140 USD |
21.8850 USD |
21.8610 USD |
| 2024-07-05 |
19.1888 USD |
738.5825 KSM |
20.2980 USD |
18.1090 USD |
20.6560 USD |
20.4210 USD |