Identifier on Bitfinex: tKSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-05 |
26.1755 USD |
123.7636 KSM |
26.3360 USD |
25.3780 USD |
26.8230 USD |
26.1670 USD |
| 2023-12-04 |
25.4029 USD |
637.4953 KSM |
25.5930 USD |
25.0080 USD |
26.6100 USD |
26.1000 USD |
| 2023-12-03 |
25.6885 USD |
72.1309 KSM |
25.9760 USD |
25.2410 USD |
26.2800 USD |
25.5320 USD |
| 2023-12-02 |
25.6952 USD |
8.3372 KSM |
25.6450 USD |
25.2750 USD |
26.1620 USD |
26.0220 USD |
| 2023-12-01 |
25.4906 USD |
99.2716 KSM |
25.9960 USD |
25.2090 USD |
25.9960 USD |
25.5510 USD |
| 2023-11-30 |
25.0194 USD |
164.8162 KSM |
24.1730 USD |
24.1360 USD |
25.3480 USD |
25.2740 USD |
| 2023-11-29 |
24.3294 USD |
99.2908 KSM |
24.5450 USD |
24.0950 USD |
24.8720 USD |
24.1250 USD |
| 2023-11-28 |
24.2912 USD |
16.4385 KSM |
24.4330 USD |
23.8810 USD |
24.7500 USD |
24.7250 USD |
| 2023-11-27 |
24.1404 USD |
304.9026 KSM |
24.9830 USD |
23.7630 USD |
25.1460 USD |
24.0610 USD |
| 2023-11-26 |
25.9001 USD |
147.9334 KSM |
26.0680 USD |
24.8210 USD |
26.3610 USD |
25.1230 USD |
| 2023-11-25 |
25.6645 USD |
373.7599 KSM |
25.0050 USD |
24.8630 USD |
26.3250 USD |
25.8540 USD |
| 2023-11-24 |
24.7075 USD |
27.2389 KSM |
24.3540 USD |
24.3430 USD |
25.1010 USD |
24.8190 USD |
| 2023-11-23 |
24.3482 USD |
146.1428 KSM |
24.0380 USD |
23.9720 USD |
25.0710 USD |
24.2680 USD |
| 2023-11-22 |
23.0852 USD |
79.0598 KSM |
22.3000 USD |
22.2650 USD |
23.8820 USD |
23.8760 USD |
| 2023-11-21 |
23.8584 USD |
53.6077 KSM |
24.6300 USD |
22.7240 USD |
24.7560 USD |
23.0700 USD |
| 2023-11-20 |
25.3241 USD |
160.4452 KSM |
25.4590 USD |
24.7780 USD |
25.5640 USD |
24.7780 USD |
| 2023-11-19 |
24.5045 USD |
200.4410 KSM |
23.5810 USD |
23.5810 USD |
25.3090 USD |
25.1740 USD |
| 2023-11-18 |
23.3582 USD |
45.1915 KSM |
23.3000 USD |
23.3000 USD |
23.5430 USD |
23.5420 USD |
| 2023-11-17 |
24.4046 USD |
161.5267 KSM |
24.8060 USD |
23.2800 USD |
25.4680 USD |
24.2460 USD |
| 2023-11-16 |
26.0523 USD |
521.7644 KSM |
26.2690 USD |
24.9950 USD |
26.2690 USD |
24.9950 USD |
| 2023-11-15 |
25.1651 USD |
26.6933 KSM |
24.5350 USD |
24.4460 USD |
26.0970 USD |
26.0970 USD |
| 2023-11-14 |
24.7396 USD |
64.0455 KSM |
24.8250 USD |
23.8870 USD |
25.4850 USD |
24.0290 USD |
| 2023-11-13 |
27.9284 USD |
348.3948 KSM |
28.1330 USD |
25.8170 USD |
28.3070 USD |
26.0630 USD |
| 2023-11-12 |
27.1151 USD |
65.3588 KSM |
26.6040 USD |
25.5470 USD |
28.2710 USD |
27.4770 USD |
| 2023-11-11 |
26.5059 USD |
17.7131 KSM |
26.3360 USD |
25.8870 USD |
27.1130 USD |
26.9080 USD |
| 2023-11-10 |
25.3523 USD |
79.4528 KSM |
25.3770 USD |
24.5000 USD |
25.7240 USD |
25.7240 USD |
| 2023-11-09 |
25.2600 USD |
1,130.9887 KSM |
27.6210 USD |
22.5870 USD |
28.0480 USD |
25.2310 USD |
| 2023-11-08 |
27.5315 USD |
157.2926 KSM |
26.7190 USD |
26.1650 USD |
28.1790 USD |
27.6130 USD |
| 2023-11-07 |
25.9840 USD |
263.0199 KSM |
25.9250 USD |
24.9880 USD |
26.4540 USD |
26.0220 USD |
| 2023-11-06 |
26.1485 USD |
513.2461 KSM |
26.2210 USD |
25.5530 USD |
27.5250 USD |
25.9960 USD |
| 2023-11-05 |
25.9063 USD |
492.1736 KSM |
23.2260 USD |
23.2160 USD |
28.2000 USD |
25.6140 USD |
| 2023-11-04 |
23.2888 USD |
59.1911 KSM |
23.3070 USD |
22.7910 USD |
23.6480 USD |
22.7910 USD |
| 2023-11-03 |
23.1185 USD |
85.4882 KSM |
22.9600 USD |
22.4990 USD |
23.2270 USD |
23.1970 USD |
| 2023-11-02 |
23.0560 USD |
606.9476 KSM |
23.5030 USD |
22.4020 USD |
24.2400 USD |
22.6700 USD |
| 2023-11-01 |
21.3301 USD |
87.3808 KSM |
21.1100 USD |
20.7170 USD |
22.1640 USD |
22.1640 USD |
| 2023-10-31 |
21.6738 USD |
234.7574 KSM |
21.7630 USD |
21.0000 USD |
22.0470 USD |
21.3010 USD |
| 2023-10-30 |
21.8161 USD |
37.8613 KSM |
21.9800 USD |
21.4970 USD |
22.1350 USD |
22.1350 USD |
| 2023-10-29 |
22.2615 USD |
171.8635 KSM |
20.6640 USD |
20.4750 USD |
22.2210 USD |
22.2110 USD |