Identifier on Bitfinex: tKSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-26 |
50.0411 USD |
487.7724 KSM |
48.9580 USD |
48.8380 USD |
51.2860 USD |
49.8360 USD |
| 2024-03-25 |
47.1178 USD |
92.7769 KSM |
45.9420 USD |
45.9420 USD |
49.0960 USD |
48.9320 USD |
| 2024-03-24 |
44.8375 USD |
445.8616 KSM |
44.2830 USD |
43.6780 USD |
45.0890 USD |
44.8730 USD |
| 2024-03-23 |
44.6347 USD |
30.8682 KSM |
44.0730 USD |
43.8070 USD |
45.7460 USD |
44.8210 USD |
| 2024-03-22 |
44.3143 USD |
109.5186 KSM |
45.3990 USD |
42.9510 USD |
46.3510 USD |
44.2930 USD |
| 2024-03-21 |
45.0248 USD |
105.5477 KSM |
45.3510 USD |
44.0340 USD |
46.1820 USD |
44.6460 USD |
| 2024-03-20 |
41.4178 USD |
838.9900 KSM |
40.8580 USD |
40.0670 USD |
45.2050 USD |
45.2050 USD |
| 2024-03-19 |
42.1769 USD |
649.0697 KSM |
46.4270 USD |
39.9540 USD |
46.6730 USD |
40.6250 USD |
| 2024-03-18 |
46.7409 USD |
374.8878 KSM |
49.8660 USD |
45.5740 USD |
50.3680 USD |
46.1420 USD |
| 2024-03-17 |
48.1102 USD |
114.7689 KSM |
48.7250 USD |
45.6510 USD |
50.5800 USD |
50.3540 USD |
| 2024-03-16 |
50.4443 USD |
279.4207 KSM |
53.3700 USD |
47.1610 USD |
53.9680 USD |
48.5650 USD |
| 2024-03-15 |
53.0829 USD |
389.2069 KSM |
57.7570 USD |
49.8030 USD |
58.4730 USD |
52.6320 USD |
| 2024-03-14 |
56.0223 USD |
287.1749 KSM |
59.4870 USD |
53.9030 USD |
60.8030 USD |
57.4390 USD |
| 2024-03-13 |
59.4776 USD |
541.5375 KSM |
57.4280 USD |
57.1120 USD |
60.8140 USD |
59.7010 USD |
| 2024-03-12 |
53.7575 USD |
118.4616 KSM |
55.2510 USD |
51.6100 USD |
55.3340 USD |
54.8590 USD |
| 2024-03-11 |
53.2640 USD |
144.6606 KSM |
52.3030 USD |
49.8030 USD |
55.0900 USD |
55.0900 USD |
| 2024-03-10 |
51.7365 USD |
97.9866 KSM |
52.7810 USD |
50.2810 USD |
53.2600 USD |
51.7990 USD |
| 2024-03-09 |
53.3660 USD |
22.4451 KSM |
52.9860 USD |
52.3340 USD |
53.8850 USD |
52.4250 USD |
| 2024-03-08 |
52.6449 USD |
217.8366 KSM |
53.9850 USD |
50.0740 USD |
54.9600 USD |
52.3160 USD |
| 2024-03-07 |
54.6271 USD |
462.5746 KSM |
54.8870 USD |
53.4400 USD |
57.1820 USD |
54.5000 USD |
| 2024-03-06 |
51.8552 USD |
162.0597 KSM |
50.0680 USD |
47.8720 USD |
55.0670 USD |
55.0670 USD |
| 2024-03-05 |
51.8749 USD |
957.6054 KSM |
52.9590 USD |
46.9350 USD |
56.0240 USD |
54.1140 USD |
| 2024-03-04 |
54.3748 USD |
162.8583 KSM |
55.1380 USD |
51.6150 USD |
56.0370 USD |
52.9200 USD |
| 2024-03-03 |
53.8753 USD |
352.6890 KSM |
54.0670 USD |
49.1200 USD |
55.8200 USD |
54.6250 USD |
| 2024-03-02 |
52.2506 USD |
243.5717 KSM |
50.9620 USD |
50.5190 USD |
53.5060 USD |
52.9480 USD |
| 2024-03-01 |
50.3672 USD |
168.5295 KSM |
49.4590 USD |
49.0770 USD |
50.5790 USD |
50.4340 USD |
| 2024-02-29 |
51.9975 USD |
75.5903 KSM |
48.8660 USD |
48.8660 USD |
53.2840 USD |
50.0390 USD |
| 2024-02-28 |
50.0144 USD |
545.9586 KSM |
49.1310 USD |
46.0180 USD |
51.7360 USD |
48.6420 USD |
| 2024-02-27 |
48.8948 USD |
123.0332 KSM |
49.4640 USD |
48.2190 USD |
50.4560 USD |
49.0650 USD |
| 2024-02-26 |
48.8514 USD |
264.1175 KSM |
48.8770 USD |
47.2740 USD |
49.3240 USD |
49.3240 USD |
| 2024-02-25 |
47.7937 USD |
263.9059 KSM |
47.3200 USD |
46.2980 USD |
49.0130 USD |
49.0130 USD |
| 2024-02-24 |
46.7620 USD |
11.6938 KSM |
45.5710 USD |
44.2100 USD |
47.4610 USD |
47.1880 USD |
| 2024-02-23 |
45.3336 USD |
393.2894 KSM |
45.9890 USD |
44.2150 USD |
46.4950 USD |
46.0550 USD |
| 2024-02-22 |
46.4004 USD |
1,170.7765 KSM |
45.6530 USD |
44.8120 USD |
47.5880 USD |
46.5010 USD |
| 2024-02-21 |
44.2338 USD |
30.6913 KSM |
46.6580 USD |
43.2800 USD |
46.8930 USD |
45.4180 USD |
| 2024-02-20 |
46.4335 USD |
1,019.3942 KSM |
47.7500 USD |
44.1200 USD |
47.9120 USD |
46.4630 USD |
| 2024-02-19 |
49.2281 USD |
569.8898 KSM |
45.3480 USD |
45.3480 USD |
51.0000 USD |
47.3440 USD |
| 2024-02-18 |
44.5575 USD |
19.9367 KSM |
44.2420 USD |
43.8690 USD |
45.5750 USD |
45.2260 USD |
| 2024-02-17 |
42.8722 USD |
107.6489 KSM |
45.4170 USD |
42.5260 USD |
45.5180 USD |
43.2280 USD |
| 2024-02-16 |
45.1928 USD |
73.1018 KSM |
45.2590 USD |
44.2940 USD |
46.3140 USD |
44.6130 USD |
| 2024-02-15 |
46.2738 USD |
483.8724 KSM |
45.2420 USD |
44.7140 USD |
46.8400 USD |
44.7140 USD |
| 2024-02-14 |
45.0610 USD |
450.9886 KSM |
43.2990 USD |
43.1160 USD |
45.6450 USD |
45.2140 USD |
| 2024-02-13 |
42.6845 USD |
416.2733 KSM |
43.8080 USD |
42.1960 USD |
44.1880 USD |
43.7890 USD |
| 2024-02-12 |
42.6987 USD |
32.9878 KSM |
41.4920 USD |
40.5860 USD |
44.5450 USD |
43.8410 USD |
| 2024-02-11 |
41.9363 USD |
3.0612 KSM |
41.3660 USD |
41.3170 USD |
42.5840 USD |
42.0540 USD |
| 2024-02-10 |
41.9412 USD |
31.8473 KSM |
42.0790 USD |
41.3280 USD |
42.4790 USD |
41.4980 USD |
| 2024-02-09 |
41.3799 USD |
219.6842 KSM |
40.5150 USD |
40.2440 USD |
42.3180 USD |
41.8590 USD |
| 2024-02-08 |
40.7879 USD |
161.1362 KSM |
39.9760 USD |
39.6660 USD |
41.9580 USD |
40.6230 USD |
| 2024-02-07 |
39.5585 USD |
53.2406 KSM |
38.3910 USD |
38.1100 USD |
40.1730 USD |
39.7370 USD |
| 2024-02-06 |
38.4754 USD |
11.2595 KSM |
38.3360 USD |
37.7470 USD |
39.0890 USD |
39.0590 USD |