Identifier on Bitfinex: tKSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-04 |
22.0994 USD |
605.0656 KSM |
22.8720 USD |
20.9360 USD |
22.9590 USD |
21.3900 USD |
| 2024-07-03 |
23.8214 USD |
212.0790 KSM |
24.0960 USD |
22.7720 USD |
25.2160 USD |
22.9770 USD |
| 2024-07-02 |
24.0271 USD |
30.0485 KSM |
23.6880 USD |
23.6880 USD |
24.3270 USD |
24.0180 USD |
| 2024-07-01 |
23.7030 USD |
142.6675 KSM |
23.7420 USD |
23.7140 USD |
24.3160 USD |
23.7140 USD |
| 2024-06-30 |
23.2276 USD |
77.2227 KSM |
23.1370 USD |
22.8830 USD |
23.7770 USD |
23.7770 USD |
| 2024-06-29 |
23.4036 USD |
57.9151 KSM |
23.3410 USD |
23.1830 USD |
23.6450 USD |
23.2230 USD |
| 2024-06-28 |
23.9783 USD |
262.6370 KSM |
24.1790 USD |
23.5000 USD |
24.2900 USD |
23.7050 USD |
| 2024-06-27 |
23.7121 USD |
468.0919 KSM |
23.1370 USD |
22.6440 USD |
24.0430 USD |
23.8950 USD |
| 2024-06-26 |
23.2829 USD |
221.7530 KSM |
23.8640 USD |
22.7600 USD |
23.9140 USD |
22.8900 USD |
| 2024-06-25 |
24.2255 USD |
881.9938 KSM |
23.2570 USD |
23.2080 USD |
24.5210 USD |
24.1880 USD |
| 2024-06-24 |
22.6710 USD |
589.5817 KSM |
23.1410 USD |
22.0730 USD |
23.3520 USD |
22.6870 USD |
| 2024-06-23 |
24.0201 USD |
6.0088 KSM |
24.1460 USD |
23.6530 USD |
24.2610 USD |
23.7060 USD |
| 2024-06-22 |
23.9498 USD |
17.0375 KSM |
23.9510 USD |
23.6660 USD |
24.0640 USD |
23.9650 USD |
| 2024-06-21 |
24.0044 USD |
29.1146 KSM |
24.0330 USD |
23.5370 USD |
24.4170 USD |
23.9960 USD |
| 2024-06-20 |
24.0624 USD |
673.9749 KSM |
23.9970 USD |
23.7540 USD |
25.0440 USD |
24.1020 USD |
| 2024-06-19 |
24.6072 USD |
768.1831 KSM |
23.7680 USD |
23.7040 USD |
25.0220 USD |
24.3470 USD |
| 2024-06-18 |
23.5195 USD |
684.5440 KSM |
24.8120 USD |
21.5470 USD |
24.8120 USD |
23.5520 USD |
| 2024-06-17 |
24.7885 USD |
168.5720 KSM |
26.7630 USD |
24.0820 USD |
26.9260 USD |
24.7860 USD |
| 2024-06-16 |
26.5172 USD |
11.2666 KSM |
26.5970 USD |
26.0460 USD |
26.9990 USD |
26.7880 USD |
| 2024-06-15 |
26.6865 USD |
26.8855 KSM |
26.3160 USD |
25.9780 USD |
26.7860 USD |
26.6800 USD |
| 2024-06-14 |
26.5504 USD |
399.4494 KSM |
27.9530 USD |
25.8220 USD |
28.1760 USD |
25.9750 USD |
| 2024-06-13 |
29.2213 USD |
247.0668 KSM |
30.1130 USD |
28.1620 USD |
30.1830 USD |
28.7040 USD |
| 2024-06-12 |
29.8666 USD |
560.2886 KSM |
27.6350 USD |
27.0280 USD |
31.7200 USD |
30.0360 USD |
| 2024-06-11 |
27.4687 USD |
526.0866 KSM |
28.4950 USD |
26.9570 USD |
28.6360 USD |
27.7670 USD |
| 2024-06-10 |
28.8768 USD |
98.1811 KSM |
28.7850 USD |
28.1300 USD |
29.0650 USD |
28.6060 USD |
| 2024-06-09 |
28.7130 USD |
36.8707 KSM |
28.3660 USD |
28.2200 USD |
28.9050 USD |
28.7560 USD |
| 2024-06-08 |
29.8085 USD |
255.0768 KSM |
30.0200 USD |
28.6770 USD |
30.4140 USD |
28.7750 USD |
| 2024-06-07 |
30.1495 USD |
825.1306 KSM |
32.4040 USD |
27.9560 USD |
33.4810 USD |
30.1670 USD |
| 2024-06-06 |
32.5850 USD |
78.4059 KSM |
32.6810 USD |
32.0920 USD |
32.9290 USD |
32.6430 USD |
| 2024-06-05 |
31.9609 USD |
67.4731 KSM |
32.4710 USD |
31.7760 USD |
32.7490 USD |
32.1110 USD |
| 2024-06-04 |
32.1132 USD |
86.3727 KSM |
31.3940 USD |
31.3000 USD |
32.7470 USD |
32.6190 USD |
| 2024-06-03 |
31.3615 USD |
60.1302 KSM |
30.1820 USD |
30.0060 USD |
31.8330 USD |
31.7620 USD |
| 2024-06-02 |
30.3007 USD |
96.7093 KSM |
30.3690 USD |
29.9730 USD |
31.2050 USD |
29.9820 USD |
| 2024-06-01 |
30.3495 USD |
4.3100 KSM |
30.4440 USD |
30.0430 USD |
30.6630 USD |
30.4260 USD |
| 2024-05-31 |
30.6135 USD |
39.7071 KSM |
30.7140 USD |
30.0950 USD |
31.0830 USD |
30.5430 USD |
| 2024-05-30 |
31.2065 USD |
105.2543 KSM |
31.9730 USD |
30.3050 USD |
32.3990 USD |
31.1300 USD |
| 2024-05-29 |
32.8135 USD |
13.7363 KSM |
32.2550 USD |
31.9190 USD |
33.2490 USD |
32.6450 USD |
| 2024-05-28 |
32.2221 USD |
23.7163 KSM |
32.5540 USD |
31.5690 USD |
32.9340 USD |
32.6780 USD |
| 2024-05-27 |
33.0205 USD |
71.8210 KSM |
32.3600 USD |
32.0230 USD |
33.4930 USD |
32.8380 USD |
| 2024-05-26 |
33.1228 USD |
59.0495 KSM |
32.5790 USD |
32.3580 USD |
33.2100 USD |
32.4960 USD |
| 2024-05-25 |
32.6477 USD |
110.6513 KSM |
32.1130 USD |
31.9990 USD |
32.9180 USD |
32.6100 USD |
| 2024-05-24 |
31.5680 USD |
126.2189 KSM |
30.2570 USD |
30.1120 USD |
32.2480 USD |
31.5430 USD |
| 2024-05-23 |
31.3486 USD |
335.8004 KSM |
31.5380 USD |
29.0290 USD |
32.1320 USD |
30.1630 USD |
| 2024-05-22 |
31.4927 USD |
71.6592 KSM |
32.1300 USD |
31.2200 USD |
32.4160 USD |
31.4850 USD |
| 2024-05-21 |
32.1555 USD |
97.5375 KSM |
32.4780 USD |
31.7960 USD |
32.7080 USD |
32.0920 USD |
| 2024-05-20 |
32.0370 USD |
231.9247 KSM |
28.9730 USD |
28.5250 USD |
32.4190 USD |
32.0250 USD |
| 2024-05-19 |
30.2590 USD |
311.4968 KSM |
30.4380 USD |
28.8100 USD |
31.3780 USD |
28.9130 USD |
| 2024-05-18 |
29.5703 USD |
22.6474 KSM |
30.1090 USD |
28.7790 USD |
30.1120 USD |
29.2480 USD |
| 2024-05-17 |
30.0468 USD |
620.9484 KSM |
29.0550 USD |
28.7460 USD |
30.3250 USD |
30.3250 USD |
| 2024-05-16 |
28.8399 USD |
16.2032 KSM |
29.4550 USD |
28.5250 USD |
29.5710 USD |
29.0010 USD |