Identifier on Bitfinex: tKSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
28.8720 USD |
579.0065 KSM |
27.2820 USD |
26.9350 USD |
29.1840 USD |
28.9300 USD |
| 2024-05-14 |
27.1525 USD |
433.6984 KSM |
28.0600 USD |
26.9760 USD |
28.5720 USD |
27.1760 USD |
| 2024-05-13 |
27.8743 USD |
357.7083 KSM |
28.0070 USD |
27.0650 USD |
29.1540 USD |
28.3730 USD |
| 2024-05-12 |
28.3988 USD |
12.4078 KSM |
28.1790 USD |
28.1420 USD |
28.8310 USD |
28.1420 USD |
| 2024-05-11 |
28.7495 USD |
105.1398 KSM |
28.6930 USD |
28.3190 USD |
29.1540 USD |
28.4410 USD |
| 2024-05-10 |
29.5267 USD |
1,153.0965 KSM |
30.1950 USD |
28.4170 USD |
30.9130 USD |
28.7460 USD |
| 2024-05-09 |
29.8031 USD |
74.2452 KSM |
28.6960 USD |
28.5250 USD |
30.6380 USD |
30.5580 USD |
| 2024-05-08 |
28.7485 USD |
343.3978 KSM |
28.0770 USD |
27.5510 USD |
30.1540 USD |
28.7810 USD |
| 2024-05-07 |
28.5755 USD |
223.3673 KSM |
28.1510 USD |
27.9560 USD |
29.2130 USD |
28.8360 USD |
| 2024-05-06 |
29.0661 USD |
47.3554 KSM |
29.1330 USD |
28.3250 USD |
30.1870 USD |
28.3690 USD |
| 2024-05-05 |
28.7721 USD |
236.8482 KSM |
28.8420 USD |
28.1070 USD |
29.9170 USD |
29.3810 USD |
| 2024-05-04 |
30.0461 USD |
100.5738 KSM |
30.2840 USD |
29.3290 USD |
30.4770 USD |
29.4620 USD |
| 2024-05-03 |
30.0156 USD |
43.2399 KSM |
29.9270 USD |
29.1490 USD |
30.5600 USD |
30.3500 USD |
| 2024-05-02 |
29.9250 USD |
47.3688 KSM |
29.0600 USD |
28.4560 USD |
30.0630 USD |
29.8320 USD |
| 2024-05-01 |
28.4023 USD |
629.0692 KSM |
28.6680 USD |
26.9720 USD |
29.0440 USD |
28.6990 USD |
| 2024-04-30 |
28.0401 USD |
122.1890 KSM |
29.8530 USD |
27.1820 USD |
30.0230 USD |
27.7490 USD |
| 2024-04-29 |
29.6870 USD |
10.3491 KSM |
29.7440 USD |
28.8090 USD |
30.0340 USD |
29.8950 USD |
| 2024-04-28 |
30.1800 USD |
68.8181 KSM |
29.7700 USD |
29.7700 USD |
30.5200 USD |
30.2630 USD |
| 2024-04-27 |
28.9413 USD |
146.0641 KSM |
29.0860 USD |
28.0000 USD |
29.8750 USD |
29.8100 USD |
| 2024-04-26 |
29.4265 USD |
127.8269 KSM |
29.8610 USD |
28.8760 USD |
29.8610 USD |
29.4020 USD |
| 2024-04-25 |
29.4699 USD |
25.9701 KSM |
29.6180 USD |
28.8980 USD |
30.3500 USD |
30.1150 USD |
| 2024-04-24 |
31.0763 USD |
886.2975 KSM |
32.6970 USD |
29.4080 USD |
32.7450 USD |
29.7490 USD |
| 2024-04-23 |
33.2327 USD |
47.9737 KSM |
33.5480 USD |
32.5580 USD |
33.7670 USD |
32.6820 USD |
| 2024-04-22 |
33.6120 USD |
69.6166 KSM |
32.7010 USD |
32.5460 USD |
33.8830 USD |
33.5060 USD |
| 2024-04-21 |
32.5775 USD |
79.4739 KSM |
33.3370 USD |
32.1190 USD |
33.6760 USD |
32.4870 USD |
| 2024-04-20 |
32.3758 USD |
64.2488 KSM |
31.1710 USD |
30.9530 USD |
33.7160 USD |
33.3080 USD |
| 2024-04-19 |
31.4680 USD |
821.0752 KSM |
31.0290 USD |
28.8000 USD |
32.1560 USD |
31.4520 USD |
| 2024-04-18 |
31.0517 USD |
196.0659 KSM |
30.5070 USD |
29.8640 USD |
31.7150 USD |
31.2600 USD |
| 2024-04-17 |
30.2625 USD |
22.8177 KSM |
30.6960 USD |
29.7750 USD |
31.3930 USD |
30.4880 USD |
| 2024-04-16 |
30.7856 USD |
217.7381 KSM |
30.1450 USD |
29.0780 USD |
31.2160 USD |
31.0110 USD |
| 2024-04-15 |
32.2527 USD |
60.4594 KSM |
31.7100 USD |
30.7000 USD |
32.8170 USD |
30.7000 USD |
| 2024-04-14 |
29.9449 USD |
1,475.9172 KSM |
28.8530 USD |
27.9390 USD |
31.1740 USD |
30.1420 USD |
| 2024-04-13 |
30.8006 USD |
107.5407 KSM |
33.5150 USD |
25.4670 USD |
33.9180 USD |
25.9280 USD |
| 2024-04-12 |
34.8336 USD |
225.5333 KSM |
39.9680 USD |
29.0780 USD |
40.5440 USD |
31.4090 USD |
| 2024-04-11 |
40.2966 USD |
29.8782 KSM |
40.4400 USD |
39.7550 USD |
41.3480 USD |
40.0280 USD |
| 2024-04-10 |
40.1985 USD |
57.3400 KSM |
41.4470 USD |
39.0820 USD |
41.6290 USD |
40.7760 USD |
| 2024-04-09 |
42.9423 USD |
104.3026 KSM |
44.2490 USD |
41.6840 USD |
44.4750 USD |
41.9070 USD |
| 2024-04-08 |
43.8079 USD |
143.7637 KSM |
42.6080 USD |
41.8210 USD |
44.3500 USD |
44.3500 USD |
| 2024-04-07 |
42.6040 USD |
98.2982 KSM |
42.1210 USD |
42.1110 USD |
43.0370 USD |
42.8210 USD |
| 2024-04-06 |
41.9468 USD |
24.8382 KSM |
41.6920 USD |
41.5040 USD |
42.5510 USD |
41.9050 USD |
| 2024-04-05 |
41.1611 USD |
35.0720 KSM |
42.2770 USD |
40.1050 USD |
42.3960 USD |
41.8130 USD |
| 2024-04-04 |
41.9347 USD |
278.2454 KSM |
41.4400 USD |
40.7280 USD |
43.4520 USD |
42.7660 USD |
| 2024-04-03 |
42.2835 USD |
87.3812 KSM |
42.1470 USD |
40.8670 USD |
43.9020 USD |
40.8670 USD |
| 2024-04-02 |
42.5625 USD |
393.5778 KSM |
46.3940 USD |
41.0070 USD |
46.3940 USD |
42.7220 USD |
| 2024-04-01 |
45.9451 USD |
193.3002 KSM |
48.4930 USD |
44.8000 USD |
48.6810 USD |
45.0500 USD |
| 2024-03-31 |
49.2382 USD |
25.4287 KSM |
48.4230 USD |
48.4230 USD |
49.4650 USD |
48.5980 USD |
| 2024-03-30 |
49.8042 USD |
23.7815 KSM |
49.9900 USD |
48.5270 USD |
50.7250 USD |
48.5270 USD |
| 2024-03-29 |
50.0853 USD |
113.0489 KSM |
48.7740 USD |
47.7680 USD |
51.2860 USD |
50.0010 USD |
| 2024-03-28 |
48.2194 USD |
27.1997 KSM |
48.5580 USD |
47.0690 USD |
49.4390 USD |
49.0180 USD |
| 2024-03-27 |
49.3481 USD |
259.2382 KSM |
49.7740 USD |
47.8720 USD |
50.6480 USD |
47.9210 USD |