Identifier on Bitfinex: tKSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-23 |
41.0169 USD |
70.8437 KSM |
41.7970 USD |
39.6680 USD |
42.4890 USD |
42.1530 USD |
| 2022-09-22 |
41.7819 USD |
75.5533 KSM |
40.3680 USD |
40.1840 USD |
42.5890 USD |
41.7430 USD |
| 2022-09-21 |
41.7079 USD |
255.3326 KSM |
39.9320 USD |
39.3360 USD |
43.8900 USD |
39.5790 USD |
| 2022-09-20 |
40.0735 USD |
140.3223 KSM |
39.9840 USD |
39.2840 USD |
41.1930 USD |
40.0680 USD |
| 2022-09-19 |
38.8726 USD |
152.4890 KSM |
39.6540 USD |
37.7010 USD |
40.2240 USD |
39.7890 USD |
| 2022-09-18 |
41.2430 USD |
125.9035 KSM |
44.7160 USD |
38.3060 USD |
44.8140 USD |
40.5460 USD |
| 2022-09-17 |
44.2732 USD |
33.6058 KSM |
44.0080 USD |
43.7310 USD |
44.8850 USD |
44.5060 USD |
| 2022-09-16 |
43.7561 USD |
300.4221 KSM |
44.3810 USD |
42.7990 USD |
44.7250 USD |
43.8460 USD |
| 2022-09-15 |
45.3739 USD |
110.9466 KSM |
47.4780 USD |
44.8470 USD |
47.7220 USD |
45.1560 USD |
| 2022-09-14 |
47.1390 USD |
118.3348 KSM |
46.3080 USD |
46.1510 USD |
47.7280 USD |
47.4960 USD |
| 2022-09-13 |
50.0252 USD |
309.2455 KSM |
52.0670 USD |
46.5000 USD |
52.0800 USD |
46.8850 USD |
| 2022-09-12 |
52.7801 USD |
61.5178 KSM |
51.9360 USD |
50.9440 USD |
54.4160 USD |
52.0820 USD |
| 2022-09-11 |
52.4925 USD |
158.8769 KSM |
52.3500 USD |
51.0930 USD |
53.5410 USD |
51.6020 USD |
| 2022-09-10 |
52.9502 USD |
1,082.8105 KSM |
52.6910 USD |
51.1600 USD |
56.7570 USD |
52.0170 USD |
| 2022-09-09 |
52.3515 USD |
95.3878 KSM |
50.2240 USD |
49.9440 USD |
54.2650 USD |
52.7060 USD |
| 2022-09-08 |
48.9850 USD |
69.4296 KSM |
48.2840 USD |
48.0470 USD |
50.1690 USD |
49.6750 USD |
| 2022-09-07 |
47.2417 USD |
62.7932 KSM |
45.4980 USD |
45.1550 USD |
49.0610 USD |
48.4140 USD |
| 2022-09-06 |
48.9532 USD |
206.9739 KSM |
51.5200 USD |
45.9330 USD |
52.6260 USD |
46.0480 USD |
| 2022-09-05 |
49.7662 USD |
28.5401 KSM |
50.6260 USD |
48.7080 USD |
51.0700 USD |
50.7320 USD |
| 2022-09-04 |
50.2034 USD |
155.2466 KSM |
48.8900 USD |
48.8900 USD |
51.6070 USD |
50.7370 USD |
| 2022-09-03 |
48.2778 USD |
88.4931 KSM |
47.8140 USD |
47.5110 USD |
49.5360 USD |
48.6870 USD |
| 2022-09-02 |
47.7875 USD |
70.8076 KSM |
47.5180 USD |
46.8350 USD |
49.2080 USD |
47.6580 USD |
| 2022-09-01 |
46.7520 USD |
46.6092 KSM |
47.5050 USD |
45.6180 USD |
48.0240 USD |
47.5840 USD |
| 2022-08-31 |
48.7890 USD |
66.2850 KSM |
47.5960 USD |
47.5700 USD |
49.7990 USD |
48.1340 USD |
| 2022-08-30 |
48.5162 USD |
91.1175 KSM |
50.1580 USD |
46.6700 USD |
50.4920 USD |
47.8300 USD |
| 2022-08-29 |
47.7199 USD |
82.7475 KSM |
45.6630 USD |
45.2760 USD |
49.4860 USD |
49.4860 USD |
| 2022-08-28 |
46.1105 USD |
79.9172 KSM |
45.7100 USD |
45.2510 USD |
47.4390 USD |
46.2440 USD |
| 2022-08-27 |
45.1301 USD |
428.9124 KSM |
44.5030 USD |
43.8990 USD |
46.0550 USD |
45.7420 USD |
| 2022-08-26 |
46.7176 USD |
287.2105 KSM |
48.5560 USD |
45.3440 USD |
49.3150 USD |
45.7760 USD |
| 2022-08-25 |
48.9795 USD |
92.4064 KSM |
48.9930 USD |
48.4730 USD |
50.6660 USD |
48.4730 USD |
| 2022-08-24 |
48.9649 USD |
72.2907 KSM |
49.4940 USD |
48.2470 USD |
50.2950 USD |
49.4910 USD |
| 2022-08-23 |
49.9378 USD |
79.5208 KSM |
50.6240 USD |
48.3820 USD |
50.9170 USD |
49.4780 USD |
| 2022-08-22 |
47.7173 USD |
317.6728 KSM |
50.7360 USD |
46.7130 USD |
50.7360 USD |
49.0220 USD |
| 2022-08-21 |
49.3941 USD |
71.9729 KSM |
48.5830 USD |
47.9890 USD |
50.7880 USD |
50.7880 USD |
| 2022-08-20 |
48.4845 USD |
129.5911 KSM |
48.5810 USD |
46.8660 USD |
49.8330 USD |
48.4160 USD |
| 2022-08-19 |
48.7085 USD |
177.8929 KSM |
51.6010 USD |
46.8520 USD |
51.9490 USD |
48.8040 USD |
| 2022-08-18 |
55.1621 USD |
36.5029 KSM |
54.7560 USD |
54.1020 USD |
55.9230 USD |
55.0290 USD |
| 2022-08-17 |
55.6709 USD |
257.3998 KSM |
55.9730 USD |
54.2980 USD |
58.3380 USD |
54.4300 USD |
| 2022-08-16 |
57.0642 USD |
163.4901 KSM |
57.6560 USD |
56.0410 USD |
58.2980 USD |
56.2780 USD |
| 2022-08-15 |
56.8899 USD |
510.2644 KSM |
58.6630 USD |
54.2700 USD |
60.3660 USD |
57.8050 USD |
| 2022-08-14 |
58.7630 USD |
86.7092 KSM |
61.0920 USD |
57.7830 USD |
63.4890 USD |
58.8380 USD |
| 2022-08-13 |
61.4403 USD |
106.1976 KSM |
61.0630 USD |
60.5090 USD |
62.1900 USD |
60.7280 USD |
| 2022-08-12 |
60.2981 USD |
92.9856 KSM |
60.8600 USD |
59.2590 USD |
61.3170 USD |
60.5480 USD |
| 2022-08-11 |
63.0806 USD |
85.2246 KSM |
63.0680 USD |
61.1760 USD |
64.2870 USD |
61.3570 USD |
| 2022-08-10 |
60.6404 USD |
247.6533 KSM |
60.0910 USD |
58.1600 USD |
64.3530 USD |
63.1370 USD |
| 2022-08-09 |
62.0786 USD |
188.7208 KSM |
64.6830 USD |
59.3520 USD |
65.7000 USD |
60.1340 USD |
| 2022-08-08 |
66.1620 USD |
207.0457 KSM |
65.7880 USD |
64.0090 USD |
67.9820 USD |
64.9000 USD |
| 2022-08-07 |
66.8146 USD |
97.0107 KSM |
66.2770 USD |
65.1160 USD |
68.1140 USD |
65.9680 USD |
| 2022-08-06 |
66.4050 USD |
154.9283 KSM |
63.6170 USD |
63.0980 USD |
68.4890 USD |
67.8990 USD |
| 2022-08-05 |
62.8280 USD |
53.2539 KSM |
60.9530 USD |
60.6610 USD |
64.0980 USD |
63.2560 USD |