Identifier on Bitfinex: tKSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-11 |
34.1557 USD |
604.8439 KSM |
33.2100 USD |
32.9730 USD |
34.5000 USD |
34.1120 USD |
| 2023-04-10 |
32.8525 USD |
114.3832 KSM |
32.5970 USD |
32.2620 USD |
33.0090 USD |
32.7990 USD |
| 2023-04-09 |
32.3509 USD |
82.2851 KSM |
32.2880 USD |
31.7760 USD |
32.6140 USD |
32.5100 USD |
| 2023-04-08 |
32.7346 USD |
51.0635 KSM |
32.4580 USD |
32.0000 USD |
32.8750 USD |
32.3550 USD |
| 2023-04-07 |
32.2660 USD |
75.2993 KSM |
33.1150 USD |
32.2160 USD |
33.2890 USD |
32.3410 USD |
| 2023-04-06 |
33.4287 USD |
17.1859 KSM |
33.7390 USD |
33.3970 USD |
33.8260 USD |
33.4110 USD |
| 2023-04-05 |
34.0214 USD |
1,038.1032 KSM |
33.8680 USD |
33.1680 USD |
34.3670 USD |
33.6080 USD |
| 2023-04-04 |
33.5982 USD |
1,029.2262 KSM |
33.0960 USD |
32.6590 USD |
34.6840 USD |
33.7300 USD |
| 2023-04-03 |
33.1425 USD |
363.4435 KSM |
32.8110 USD |
31.7980 USD |
33.7400 USD |
32.7800 USD |
| 2023-04-02 |
33.7382 USD |
583.5301 KSM |
33.9060 USD |
32.2550 USD |
33.9570 USD |
32.5270 USD |
| 2023-04-01 |
33.8180 USD |
514.0522 KSM |
34.9480 USD |
33.6550 USD |
35.1690 USD |
33.8070 USD |
| 2023-03-31 |
34.8626 USD |
562.3474 KSM |
34.3010 USD |
33.7740 USD |
35.6550 USD |
34.9550 USD |
| 2023-03-30 |
33.9590 USD |
202.7305 KSM |
34.8430 USD |
33.7100 USD |
35.8600 USD |
33.9340 USD |
| 2023-03-29 |
34.3014 USD |
39.4630 KSM |
33.3770 USD |
33.3080 USD |
35.1010 USD |
34.8910 USD |
| 2023-03-28 |
32.3111 USD |
17.1483 KSM |
31.8270 USD |
31.4040 USD |
33.6000 USD |
33.4470 USD |
| 2023-03-27 |
32.7683 USD |
57.2167 KSM |
33.6830 USD |
31.3400 USD |
33.9080 USD |
31.7770 USD |
| 2023-03-26 |
33.1965 USD |
31.5681 KSM |
32.3920 USD |
32.1440 USD |
33.8670 USD |
33.7080 USD |
| 2023-03-25 |
33.1434 USD |
37.0761 KSM |
33.4150 USD |
32.0000 USD |
33.7640 USD |
32.2850 USD |
| 2023-03-24 |
33.5622 USD |
317.0960 KSM |
35.0670 USD |
32.8000 USD |
35.6160 USD |
33.3440 USD |
| 2023-03-23 |
34.3968 USD |
248.0218 KSM |
33.1720 USD |
32.6090 USD |
35.2000 USD |
34.8230 USD |
| 2023-03-22 |
33.5634 USD |
814.7349 KSM |
35.3630 USD |
32.0000 USD |
35.4050 USD |
32.9840 USD |
| 2023-03-21 |
34.5989 USD |
304.6364 KSM |
33.8120 USD |
33.1510 USD |
35.5630 USD |
35.5000 USD |
| 2023-03-20 |
33.8735 USD |
411.1671 KSM |
36.5100 USD |
33.6760 USD |
37.0100 USD |
33.6760 USD |
| 2023-03-19 |
36.7295 USD |
48.9758 KSM |
35.5730 USD |
35.5020 USD |
37.4570 USD |
36.9580 USD |
| 2023-03-18 |
35.7285 USD |
210.8750 KSM |
36.7930 USD |
35.2000 USD |
37.9090 USD |
35.6670 USD |
| 2023-03-17 |
36.8725 USD |
194.4295 KSM |
33.0480 USD |
32.5180 USD |
36.8980 USD |
36.8980 USD |
| 2023-03-16 |
32.8590 USD |
135.3989 KSM |
32.9570 USD |
32.4100 USD |
33.8500 USD |
32.5710 USD |
| 2023-03-15 |
34.5267 USD |
355.5276 KSM |
36.1780 USD |
32.2290 USD |
37.6130 USD |
33.3470 USD |
| 2023-03-14 |
35.7185 USD |
248.0379 KSM |
33.5320 USD |
33.4110 USD |
37.4760 USD |
36.0120 USD |
| 2023-03-13 |
33.1327 USD |
166.0504 KSM |
32.4960 USD |
31.1570 USD |
34.0760 USD |
33.4930 USD |
| 2023-03-12 |
30.6467 USD |
51.5765 KSM |
30.0750 USD |
29.5880 USD |
32.3100 USD |
32.2750 USD |
| 2023-03-11 |
30.2563 USD |
308.6884 KSM |
32.3670 USD |
29.2530 USD |
32.6290 USD |
29.8160 USD |
| 2023-03-10 |
30.4196 USD |
115.2395 KSM |
31.7930 USD |
28.8890 USD |
32.1660 USD |
32.0490 USD |
| 2023-03-09 |
31.6393 USD |
169.2180 KSM |
31.8420 USD |
30.3580 USD |
32.5040 USD |
31.1360 USD |
| 2023-03-08 |
32.3038 USD |
40.6997 KSM |
33.0880 USD |
31.5820 USD |
33.4870 USD |
31.8520 USD |
| 2023-03-07 |
33.5944 USD |
105.6539 KSM |
34.6780 USD |
32.7240 USD |
35.0540 USD |
32.7910 USD |
| 2023-03-06 |
34.9815 USD |
65.6009 KSM |
34.5190 USD |
33.9670 USD |
35.3290 USD |
34.6120 USD |
| 2023-03-05 |
34.9511 USD |
145.2474 KSM |
34.1650 USD |
33.6560 USD |
35.2810 USD |
34.4590 USD |
| 2023-03-04 |
34.2253 USD |
143.4576 KSM |
33.9780 USD |
32.9280 USD |
34.5130 USD |
33.1580 USD |
| 2023-03-03 |
33.8433 USD |
200.2367 KSM |
36.4820 USD |
32.8750 USD |
36.5060 USD |
34.0080 USD |
| 2023-03-02 |
36.8044 USD |
167.1313 KSM |
38.1460 USD |
36.1610 USD |
38.3250 USD |
36.3190 USD |
| 2023-03-01 |
37.6007 USD |
95.0661 KSM |
36.1450 USD |
35.8560 USD |
38.3640 USD |
38.0180 USD |
| 2023-02-28 |
36.0460 USD |
135.5092 KSM |
39.0620 USD |
36.0370 USD |
39.1790 USD |
36.0850 USD |
| 2023-02-27 |
39.1932 USD |
62.8201 KSM |
39.1100 USD |
38.0930 USD |
40.2490 USD |
38.6580 USD |
| 2023-02-26 |
38.8534 USD |
48.3043 KSM |
38.0110 USD |
37.8720 USD |
39.3360 USD |
38.9660 USD |
| 2023-02-25 |
38.1513 USD |
472.1550 KSM |
38.4000 USD |
36.7030 USD |
38.7240 USD |
37.8630 USD |
| 2023-02-24 |
39.2310 USD |
236.6818 KSM |
41.5970 USD |
37.6880 USD |
42.1010 USD |
37.8090 USD |
| 2023-02-23 |
41.5723 USD |
63.8962 KSM |
41.2110 USD |
40.6670 USD |
42.7390 USD |
41.4780 USD |
| 2023-02-22 |
42.5572 USD |
240.4655 KSM |
43.8900 USD |
40.2090 USD |
43.9020 USD |
41.4770 USD |
| 2023-02-21 |
43.3855 USD |
297.9219 KSM |
45.2000 USD |
43.1150 USD |
47.4500 USD |
43.4600 USD |