Identifier on Bitfinex: tKSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
36.2043 USD |
15.3342 KSM |
36.4300 USD |
35.4290 USD |
36.8670 USD |
35.7760 USD |
| 2024-01-23 |
35.6405 USD |
217.3707 KSM |
36.7660 USD |
33.8310 USD |
37.4760 USD |
35.7400 USD |
| 2024-01-22 |
37.8486 USD |
13.5080 KSM |
39.4350 USD |
36.9790 USD |
39.7050 USD |
37.2370 USD |
| 2024-01-21 |
40.0185 USD |
30.7230 KSM |
39.4240 USD |
39.1470 USD |
40.0810 USD |
39.9770 USD |
| 2024-01-20 |
38.9277 USD |
23.6736 KSM |
38.5940 USD |
38.2250 USD |
39.5340 USD |
39.4130 USD |
| 2024-01-19 |
37.4767 USD |
184.5939 KSM |
39.4970 USD |
36.8430 USD |
40.1380 USD |
38.4820 USD |
| 2024-01-18 |
40.5555 USD |
20.8692 KSM |
41.4490 USD |
39.0980 USD |
41.5660 USD |
39.2100 USD |
| 2024-01-17 |
42.5342 USD |
320.6596 KSM |
42.4970 USD |
41.6120 USD |
43.1500 USD |
41.8640 USD |
| 2024-01-16 |
41.6356 USD |
51.9473 KSM |
41.7570 USD |
40.8160 USD |
42.4920 USD |
42.0960 USD |
| 2024-01-15 |
41.6186 USD |
15.0784 KSM |
40.9670 USD |
40.6630 USD |
42.4850 USD |
41.8150 USD |
| 2024-01-14 |
41.9105 USD |
12.2409 KSM |
42.9080 USD |
41.1310 USD |
42.9080 USD |
41.6330 USD |
| 2024-01-13 |
41.8746 USD |
1,201.7321 KSM |
41.7670 USD |
41.4340 USD |
43.9220 USD |
43.0480 USD |
| 2024-01-12 |
44.7330 USD |
2,085.4796 KSM |
46.7010 USD |
41.4970 USD |
46.8160 USD |
41.5140 USD |
| 2024-01-11 |
45.1879 USD |
2,032.1540 KSM |
44.6570 USD |
42.8930 USD |
46.1860 USD |
45.5400 USD |
| 2024-01-10 |
39.6959 USD |
133.1152 KSM |
40.0410 USD |
38.3860 USD |
40.5350 USD |
40.1570 USD |
| 2024-01-09 |
40.2076 USD |
110.4555 KSM |
41.8500 USD |
38.0450 USD |
42.2380 USD |
39.8600 USD |
| 2024-01-08 |
40.2380 USD |
2,640.3028 KSM |
37.8420 USD |
35.0000 USD |
43.9270 USD |
41.7540 USD |
| 2024-01-07 |
40.5210 USD |
241.9175 KSM |
40.2910 USD |
38.8970 USD |
41.9430 USD |
39.5170 USD |
| 2024-01-06 |
40.8016 USD |
150.8540 KSM |
42.7970 USD |
39.2110 USD |
42.7970 USD |
40.0950 USD |
| 2024-01-05 |
43.1169 USD |
511.6183 KSM |
46.4890 USD |
41.0440 USD |
47.0560 USD |
42.4540 USD |
| 2024-01-04 |
45.4604 USD |
437.5149 KSM |
44.2750 USD |
43.2760 USD |
47.1200 USD |
46.4880 USD |
| 2024-01-03 |
43.6130 USD |
1,142.0104 KSM |
48.1500 USD |
35.0000 USD |
50.1630 USD |
44.4910 USD |
| 2024-01-02 |
48.9676 USD |
139.7703 KSM |
51.5560 USD |
47.3900 USD |
52.2340 USD |
47.5710 USD |
| 2024-01-01 |
47.0115 USD |
137.7100 KSM |
45.3030 USD |
44.2750 USD |
49.2150 USD |
48.7390 USD |
| 2023-12-31 |
47.8083 USD |
164.1610 KSM |
47.9280 USD |
46.0990 USD |
49.6430 USD |
46.1390 USD |
| 2023-12-30 |
47.6347 USD |
464.0817 KSM |
48.7620 USD |
46.5550 USD |
49.1920 USD |
47.6510 USD |
| 2023-12-29 |
50.3133 USD |
89.0147 KSM |
50.0950 USD |
48.5670 USD |
53.4840 USD |
48.5910 USD |
| 2023-12-28 |
53.3027 USD |
599.3394 KSM |
54.1390 USD |
49.8080 USD |
55.5360 USD |
50.0320 USD |
| 2023-12-27 |
54.8417 USD |
964.8720 KSM |
56.3410 USD |
52.3510 USD |
57.8090 USD |
54.4690 USD |
| 2023-12-26 |
57.0375 USD |
4,500.0464 KSM |
58.6990 USD |
54.2500 USD |
65.8530 USD |
56.8080 USD |
| 2023-12-25 |
51.6266 USD |
2,990.6962 KSM |
51.7000 USD |
49.3020 USD |
61.0580 USD |
61.0580 USD |
| 2023-12-24 |
51.4217 USD |
3,847.0665 KSM |
40.9840 USD |
38.9730 USD |
65.9910 USD |
51.3070 USD |
| 2023-12-23 |
38.3322 USD |
1,402.2358 KSM |
33.4080 USD |
32.8790 USD |
43.2440 USD |
43.0790 USD |
| 2023-12-22 |
34.4977 USD |
302.4844 KSM |
34.5480 USD |
32.7170 USD |
35.5680 USD |
33.2360 USD |
| 2023-12-21 |
31.6866 USD |
110.3741 KSM |
29.5520 USD |
29.5520 USD |
32.6750 USD |
32.6750 USD |
| 2023-12-20 |
29.6736 USD |
75.2053 KSM |
29.0180 USD |
28.5630 USD |
30.3260 USD |
30.3260 USD |
| 2023-12-19 |
29.4562 USD |
7.9504 KSM |
29.5380 USD |
28.6800 USD |
30.1660 USD |
28.7740 USD |
| 2023-12-18 |
28.0240 USD |
184.5936 KSM |
29.5470 USD |
27.1190 USD |
29.7070 USD |
29.7070 USD |
| 2023-12-17 |
30.6322 USD |
277.8667 KSM |
31.2080 USD |
29.7820 USD |
31.5540 USD |
29.9210 USD |
| 2023-12-16 |
30.1602 USD |
120.2319 KSM |
28.3150 USD |
28.1320 USD |
31.3140 USD |
30.4850 USD |
| 2023-12-15 |
28.7460 USD |
186.5765 KSM |
29.9530 USD |
28.2110 USD |
30.0970 USD |
28.2110 USD |
| 2023-12-14 |
29.6695 USD |
106.1060 KSM |
29.8100 USD |
29.1620 USD |
30.8260 USD |
29.8500 USD |
| 2023-12-13 |
28.3443 USD |
55.2836 KSM |
29.0430 USD |
27.5200 USD |
29.4060 USD |
28.8490 USD |
| 2023-12-12 |
28.7075 USD |
76.9636 KSM |
29.5530 USD |
28.6850 USD |
30.7470 USD |
28.7570 USD |
| 2023-12-11 |
28.9071 USD |
276.6038 KSM |
32.1780 USD |
27.6270 USD |
32.1780 USD |
29.3120 USD |
| 2023-12-10 |
31.3404 USD |
188.3024 KSM |
31.4370 USD |
30.4190 USD |
32.0730 USD |
31.8670 USD |
| 2023-12-09 |
31.7961 USD |
313.8579 KSM |
30.1130 USD |
30.1130 USD |
32.5000 USD |
31.4250 USD |
| 2023-12-08 |
29.9385 USD |
263.0352 KSM |
28.2870 USD |
27.8910 USD |
30.5460 USD |
29.9000 USD |
| 2023-12-07 |
27.0638 USD |
31.3763 KSM |
26.6400 USD |
26.4640 USD |
28.2740 USD |
27.9770 USD |
| 2023-12-06 |
27.0765 USD |
123.6499 KSM |
26.4650 USD |
25.8040 USD |
27.2920 USD |
26.9770 USD |