Identifier on Bitfinex: tKSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
31.3193 USD |
0.8887 KSM |
31.1710 USD |
30.9530 USD |
31.6030 USD |
31.3150 USD |
| 2024-04-19 |
31.4680 USD |
821.0752 KSM |
31.0290 USD |
28.8000 USD |
32.1560 USD |
31.4520 USD |
| 2024-04-18 |
31.0517 USD |
196.0659 KSM |
30.5070 USD |
29.8640 USD |
31.7150 USD |
31.2600 USD |
| 2024-04-17 |
30.2625 USD |
22.8177 KSM |
30.6960 USD |
29.7750 USD |
31.3930 USD |
30.4880 USD |
| 2024-04-16 |
30.7856 USD |
217.7381 KSM |
30.1450 USD |
29.0780 USD |
31.2160 USD |
31.0110 USD |
| 2024-04-15 |
32.2527 USD |
60.4594 KSM |
31.7100 USD |
30.7000 USD |
32.8170 USD |
30.7000 USD |
| 2024-04-14 |
29.9449 USD |
1,475.9172 KSM |
28.8530 USD |
27.9390 USD |
31.1740 USD |
30.1420 USD |
| 2024-04-13 |
30.8006 USD |
107.5407 KSM |
33.5150 USD |
25.4670 USD |
33.9180 USD |
25.9280 USD |
| 2024-04-12 |
34.8336 USD |
225.5333 KSM |
39.9680 USD |
29.0780 USD |
40.5440 USD |
31.4090 USD |
| 2024-04-11 |
40.2966 USD |
29.8782 KSM |
40.4400 USD |
39.7550 USD |
41.3480 USD |
40.0280 USD |
| 2024-04-10 |
40.1985 USD |
57.3400 KSM |
41.4470 USD |
39.0820 USD |
41.6290 USD |
40.7760 USD |
| 2024-04-09 |
42.9423 USD |
104.3026 KSM |
44.2490 USD |
41.6840 USD |
44.4750 USD |
41.9070 USD |
| 2024-04-08 |
43.8079 USD |
143.7637 KSM |
42.6080 USD |
41.8210 USD |
44.3500 USD |
44.3500 USD |
| 2024-04-07 |
42.6040 USD |
98.2982 KSM |
42.1210 USD |
42.1110 USD |
43.0370 USD |
42.8210 USD |
| 2024-04-06 |
41.9468 USD |
24.8382 KSM |
41.6920 USD |
41.5040 USD |
42.5510 USD |
41.9050 USD |
| 2024-04-05 |
41.1611 USD |
35.0720 KSM |
42.2770 USD |
40.1050 USD |
42.3960 USD |
41.8130 USD |
| 2024-04-04 |
41.9347 USD |
278.2454 KSM |
41.4400 USD |
40.7280 USD |
43.4520 USD |
42.7660 USD |
| 2024-04-03 |
42.2835 USD |
87.3812 KSM |
42.1470 USD |
40.8670 USD |
43.9020 USD |
40.8670 USD |
| 2024-04-02 |
42.5625 USD |
393.5778 KSM |
46.3940 USD |
41.0070 USD |
46.3940 USD |
42.7220 USD |
| 2024-04-01 |
45.9451 USD |
193.3002 KSM |
48.4930 USD |
44.8000 USD |
48.6810 USD |
45.0500 USD |
| 2024-03-31 |
49.2382 USD |
25.4287 KSM |
48.4230 USD |
48.4230 USD |
49.4650 USD |
48.5980 USD |
| 2024-03-30 |
49.8042 USD |
23.7815 KSM |
49.9900 USD |
48.5270 USD |
50.7250 USD |
48.5270 USD |
| 2024-03-29 |
50.0853 USD |
113.0489 KSM |
48.7740 USD |
47.7680 USD |
51.2860 USD |
50.0010 USD |
| 2024-03-28 |
48.2194 USD |
27.1997 KSM |
48.5580 USD |
47.0690 USD |
49.4390 USD |
49.0180 USD |
| 2024-03-27 |
49.3481 USD |
259.2382 KSM |
49.7740 USD |
47.8720 USD |
50.6480 USD |
47.9210 USD |
| 2024-03-26 |
50.0411 USD |
487.7724 KSM |
48.9580 USD |
48.8380 USD |
51.2860 USD |
49.8360 USD |
| 2024-03-25 |
47.1178 USD |
92.7769 KSM |
45.9420 USD |
45.9420 USD |
49.0960 USD |
48.9320 USD |
| 2024-03-24 |
44.8375 USD |
445.8616 KSM |
44.2830 USD |
43.6780 USD |
45.0890 USD |
44.8730 USD |
| 2024-03-23 |
44.6347 USD |
30.8682 KSM |
44.0730 USD |
43.8070 USD |
45.7460 USD |
44.8210 USD |
| 2024-03-22 |
44.3143 USD |
109.5186 KSM |
45.3990 USD |
42.9510 USD |
46.3510 USD |
44.2930 USD |
| 2024-03-21 |
45.0248 USD |
105.5477 KSM |
45.3510 USD |
44.0340 USD |
46.1820 USD |
44.6460 USD |
| 2024-03-20 |
41.4178 USD |
838.9900 KSM |
40.8580 USD |
40.0670 USD |
45.2050 USD |
45.2050 USD |
| 2024-03-19 |
42.1769 USD |
649.0697 KSM |
46.4270 USD |
39.9540 USD |
46.6730 USD |
40.6250 USD |
| 2024-03-18 |
46.7409 USD |
374.8878 KSM |
49.8660 USD |
45.5740 USD |
50.3680 USD |
46.1420 USD |
| 2024-03-17 |
48.1102 USD |
114.7689 KSM |
48.7250 USD |
45.6510 USD |
50.5800 USD |
50.3540 USD |
| 2024-03-16 |
50.4443 USD |
279.4207 KSM |
53.3700 USD |
47.1610 USD |
53.9680 USD |
48.5650 USD |
| 2024-03-15 |
53.0829 USD |
389.2069 KSM |
57.7570 USD |
49.8030 USD |
58.4730 USD |
52.6320 USD |
| 2024-03-14 |
56.0223 USD |
287.1749 KSM |
59.4870 USD |
53.9030 USD |
60.8030 USD |
57.4390 USD |
| 2024-03-13 |
59.4776 USD |
541.5375 KSM |
57.4280 USD |
57.1120 USD |
60.8140 USD |
59.7010 USD |
| 2024-03-12 |
53.7575 USD |
118.4616 KSM |
55.2510 USD |
51.6100 USD |
55.3340 USD |
54.8590 USD |
| 2024-03-11 |
53.2640 USD |
144.6606 KSM |
52.3030 USD |
49.8030 USD |
55.0900 USD |
55.0900 USD |
| 2024-03-10 |
51.7365 USD |
97.9866 KSM |
52.7810 USD |
50.2810 USD |
53.2600 USD |
51.7990 USD |
| 2024-03-09 |
53.3660 USD |
22.4451 KSM |
52.9860 USD |
52.3340 USD |
53.8850 USD |
52.4250 USD |
| 2024-03-08 |
52.6449 USD |
217.8366 KSM |
53.9850 USD |
50.0740 USD |
54.9600 USD |
52.3160 USD |
| 2024-03-07 |
54.6271 USD |
462.5746 KSM |
54.8870 USD |
53.4400 USD |
57.1820 USD |
54.5000 USD |
| 2024-03-06 |
51.8552 USD |
162.0597 KSM |
50.0680 USD |
47.8720 USD |
55.0670 USD |
55.0670 USD |
| 2024-03-05 |
51.8749 USD |
957.6054 KSM |
52.9590 USD |
46.9350 USD |
56.0240 USD |
54.1140 USD |
| 2024-03-04 |
54.3748 USD |
162.8583 KSM |
55.1380 USD |
51.6150 USD |
56.0370 USD |
52.9200 USD |
| 2024-03-03 |
53.8753 USD |
352.6890 KSM |
54.0670 USD |
49.1200 USD |
55.8200 USD |
54.6250 USD |
| 2024-03-02 |
52.2506 USD |
243.5717 KSM |
50.9620 USD |
50.5190 USD |
53.5060 USD |
52.9480 USD |