Identifier on Bitfinex: tKSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-15 |
50.8963 USD |
465.4308 KSM |
51.0560 USD |
47.0940 USD |
57.2510 USD |
56.9250 USD |
| 2022-06-14 |
48.8656 USD |
488.8243 KSM |
46.2390 USD |
43.3320 USD |
51.3050 USD |
50.1950 USD |
| 2022-06-13 |
46.9330 USD |
1,682.9318 KSM |
50.9450 USD |
43.2180 USD |
51.7150 USD |
46.4830 USD |
| 2022-06-12 |
51.2125 USD |
455.4084 KSM |
57.0890 USD |
50.9820 USD |
57.5130 USD |
51.3070 USD |
| 2022-06-11 |
56.8125 USD |
660.0491 KSM |
58.6290 USD |
55.5630 USD |
60.5400 USD |
57.7870 USD |
| 2022-06-10 |
62.5003 USD |
440.8267 KSM |
66.4890 USD |
58.2890 USD |
67.6470 USD |
59.2670 USD |
| 2022-06-09 |
66.8636 USD |
230.0940 KSM |
66.4260 USD |
65.6410 USD |
68.3480 USD |
66.4850 USD |
| 2022-06-08 |
66.6767 USD |
395.1129 KSM |
67.2230 USD |
65.0400 USD |
69.1680 USD |
66.7270 USD |
| 2022-06-07 |
68.3035 USD |
672.2367 KSM |
70.1890 USD |
65.6970 USD |
70.2100 USD |
69.2090 USD |
| 2022-06-06 |
71.6390 USD |
783.9446 KSM |
67.7640 USD |
67.6870 USD |
73.1130 USD |
70.2540 USD |
| 2022-06-05 |
68.2576 USD |
222.1315 KSM |
68.7670 USD |
67.2840 USD |
69.2570 USD |
68.5160 USD |
| 2022-06-04 |
68.6592 USD |
291.8960 KSM |
68.5630 USD |
66.7420 USD |
70.1370 USD |
68.9540 USD |
| 2022-06-03 |
69.5543 USD |
365.9022 KSM |
73.4630 USD |
67.6160 USD |
73.5580 USD |
69.2420 USD |
| 2022-06-02 |
72.5981 USD |
477.2946 KSM |
72.8530 USD |
70.6720 USD |
74.1160 USD |
73.2580 USD |
| 2022-06-01 |
80.1977 USD |
2,533.1083 KSM |
79.8560 USD |
70.3430 USD |
87.5180 USD |
71.9020 USD |
| 2022-05-31 |
77.6059 USD |
2,435.8411 KSM |
77.9780 USD |
73.7220 USD |
82.7200 USD |
79.0610 USD |
| 2022-05-30 |
74.7276 USD |
617.9435 KSM |
71.7940 USD |
71.1200 USD |
77.6070 USD |
77.5570 USD |
| 2022-05-29 |
69.2237 USD |
383.4784 KSM |
67.5070 USD |
65.4420 USD |
72.6600 USD |
71.7770 USD |
| 2022-05-28 |
67.0460 USD |
652.3501 KSM |
66.4910 USD |
65.2810 USD |
69.0510 USD |
67.0360 USD |
| 2022-05-27 |
68.0541 USD |
3,255.4743 KSM |
69.8710 USD |
64.8080 USD |
71.2990 USD |
66.2290 USD |
| 2022-05-26 |
72.2212 USD |
1,500.9787 KSM |
79.3420 USD |
69.2910 USD |
81.0170 USD |
71.1050 USD |
| 2022-05-25 |
82.4304 USD |
406.9622 KSM |
81.8700 USD |
78.7970 USD |
86.4880 USD |
79.2480 USD |
| 2022-05-24 |
79.9192 USD |
420.4904 KSM |
82.6400 USD |
75.7830 USD |
86.0760 USD |
82.0650 USD |
| 2022-05-23 |
84.5052 USD |
447.5443 KSM |
80.1940 USD |
78.4050 USD |
89.0780 USD |
84.0370 USD |
| 2022-05-22 |
80.6578 USD |
256.4811 KSM |
80.2870 USD |
78.3410 USD |
82.1630 USD |
80.3900 USD |
| 2022-05-21 |
77.2664 USD |
266.3029 KSM |
75.4680 USD |
73.4050 USD |
80.3650 USD |
80.0440 USD |
| 2022-05-20 |
77.4485 USD |
470.7021 KSM |
80.4310 USD |
73.3670 USD |
81.5270 USD |
75.9920 USD |
| 2022-05-19 |
76.8226 USD |
897.4366 KSM |
76.2290 USD |
71.2000 USD |
82.3620 USD |
78.1790 USD |
| 2022-05-18 |
76.3309 USD |
1,039.8765 KSM |
81.9490 USD |
71.9860 USD |
83.6910 USD |
77.4150 USD |
| 2022-05-17 |
82.4320 USD |
1,927.0686 KSM |
73.5060 USD |
73.0820 USD |
87.8180 USD |
82.5730 USD |
| 2022-05-16 |
76.9243 USD |
2,801.3348 KSM |
80.7730 USD |
68.8060 USD |
85.3150 USD |
75.6130 USD |
| 2022-05-15 |
74.2785 USD |
1,109.7288 KSM |
74.4100 USD |
68.8430 USD |
86.1980 USD |
75.0400 USD |
| 2022-05-14 |
71.8025 USD |
989.2244 KSM |
74.2800 USD |
66.4150 USD |
78.1120 USD |
70.8200 USD |
| 2022-05-13 |
74.0640 USD |
1,259.4163 KSM |
69.2840 USD |
67.6340 USD |
83.4940 USD |
73.9580 USD |
| 2022-05-12 |
68.3361 USD |
4,122.0730 KSM |
73.5440 USD |
62.9890 USD |
76.7350 USD |
68.8640 USD |
| 2022-05-11 |
81.0495 USD |
3,907.7429 KSM |
92.8780 USD |
71.5800 USD |
95.5300 USD |
73.5700 USD |
| 2022-05-10 |
90.4515 USD |
919.2759 KSM |
94.7500 USD |
90.1760 USD |
104.5100 USD |
90.1900 USD |
| 2022-05-09 |
101.2000 USD |
1,082.0121 KSM |
112.2900 USD |
95.5000 USD |
115.4500 USD |
100.5400 USD |
| 2022-05-08 |
114.4291 USD |
164.6965 KSM |
118.1500 USD |
111.7400 USD |
118.5700 USD |
112.2500 USD |
| 2022-05-07 |
123.6767 USD |
223.7643 KSM |
126.6200 USD |
118.0000 USD |
127.2500 USD |
118.3200 USD |
| 2022-05-06 |
125.6648 USD |
490.2364 KSM |
127.5700 USD |
121.2100 USD |
130.6500 USD |
127.3700 USD |
| 2022-05-05 |
132.8423 USD |
277.8896 KSM |
140.7300 USD |
125.8000 USD |
144.4200 USD |
129.2200 USD |
| 2022-05-04 |
132.7626 USD |
259.2713 KSM |
127.9300 USD |
127.2700 USD |
142.9300 USD |
142.6800 USD |
| 2022-05-03 |
132.3369 USD |
122.4021 KSM |
130.8500 USD |
126.2300 USD |
134.8400 USD |
127.6000 USD |
| 2022-05-02 |
131.0400 USD |
193.2522 KSM |
132.6000 USD |
126.4400 USD |
135.4900 USD |
131.0000 USD |
| 2022-05-01 |
132.6241 USD |
191.9194 KSM |
131.7900 USD |
128.9200 USD |
137.0300 USD |
131.6700 USD |
| 2022-04-30 |
137.8962 USD |
264.9871 KSM |
145.3300 USD |
126.3200 USD |
149.0700 USD |
130.6600 USD |
| 2022-04-29 |
154.0646 USD |
208.9454 KSM |
158.0500 USD |
145.8100 USD |
159.4400 USD |
146.7700 USD |
| 2022-04-28 |
158.1883 USD |
172.9801 KSM |
157.9700 USD |
154.8400 USD |
161.3700 USD |
158.1600 USD |
| 2022-04-27 |
156.5300 USD |
176.7799 KSM |
154.8400 USD |
154.8400 USD |
163.4800 USD |
156.3300 USD |