Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
29.3100 USD |
2,040.2802 KSM |
28.9700 USD |
27.9000 USD |
29.5000 USD |
29.3100 USD |
| 2024-04-26 |
29.2800 USD |
10,184.0534 KSM |
29.4900 USD |
28.8100 USD |
30.2800 USD |
29.2800 USD |
| 2024-04-25 |
29.8800 USD |
7,819.9066 KSM |
29.4800 USD |
28.7700 USD |
30.3300 USD |
29.8800 USD |
| 2024-04-24 |
29.8100 USD |
2,716.5661 KSM |
29.7000 USD |
29.4200 USD |
30.1200 USD |
29.8100 USD |
| 2024-04-23 |
32.5300 USD |
1,501.9273 KSM |
33.0900 USD |
32.4500 USD |
33.1100 USD |
32.5300 USD |
| 2024-04-22 |
33.8100 USD |
8,491.6991 KSM |
32.6100 USD |
32.4800 USD |
34.5000 USD |
33.8100 USD |
| 2024-04-21 |
32.7100 USD |
5,341.5339 KSM |
33.3800 USD |
31.9600 USD |
33.7000 USD |
32.7100 USD |
| 2024-04-20 |
33.3100 USD |
9,386.1317 KSM |
31.2800 USD |
30.9500 USD |
33.7700 USD |
33.3100 USD |
| 2024-04-19 |
31.3300 USD |
9,350.8419 KSM |
31.1700 USD |
28.6500 USD |
32.2700 USD |
31.3300 USD |
| 2024-04-18 |
31.1800 USD |
6,265.5625 KSM |
30.5300 USD |
29.7100 USD |
31.8600 USD |
31.1800 USD |
| 2024-04-17 |
30.5300 USD |
8,375.8360 KSM |
30.8400 USD |
29.5000 USD |
32.6800 USD |
30.5300 USD |
| 2024-04-16 |
31.0100 USD |
11,479.3395 KSM |
30.2400 USD |
28.9500 USD |
31.2600 USD |
31.0100 USD |
| 2024-04-15 |
30.4900 USD |
15,111.3430 KSM |
31.6600 USD |
28.8400 USD |
32.8100 USD |
30.4900 USD |
| 2024-04-14 |
31.7800 USD |
25,437.0310 KSM |
28.6300 USD |
27.8100 USD |
31.9500 USD |
31.7800 USD |
| 2024-04-13 |
29.0500 USD |
38,135.6140 KSM |
33.5500 USD |
24.5600 USD |
34.2900 USD |
29.0500 USD |
| 2024-04-12 |
33.3600 USD |
31,116.6784 KSM |
39.9400 USD |
29.9700 USD |
40.5100 USD |
33.3600 USD |
| 2024-04-11 |
40.0100 USD |
7,480.8819 KSM |
40.5400 USD |
39.5800 USD |
41.3700 USD |
40.0100 USD |
| 2024-04-10 |
40.9500 USD |
12,240.1407 KSM |
41.2900 USD |
38.6300 USD |
41.5700 USD |
40.9500 USD |
| 2024-04-09 |
41.2500 USD |
9,358.0381 KSM |
44.4200 USD |
41.2500 USD |
44.4600 USD |
41.2500 USD |
| 2024-04-08 |
44.1700 USD |
12,859.3749 KSM |
42.5500 USD |
40.8800 USD |
44.5900 USD |
44.1700 USD |
| 2024-04-07 |
42.7900 USD |
7,295.1752 KSM |
42.0600 USD |
41.9300 USD |
43.3200 USD |
42.7900 USD |
| 2024-04-06 |
42.4900 USD |
5,638.8133 KSM |
41.4200 USD |
41.3300 USD |
42.5600 USD |
42.4900 USD |
| 2024-04-05 |
41.6600 USD |
7,611.4085 KSM |
42.3800 USD |
40.0500 USD |
42.5000 USD |
41.6600 USD |
| 2024-04-04 |
41.9000 USD |
9,029.9791 KSM |
41.5700 USD |
40.6100 USD |
43.5700 USD |
41.9000 USD |
| 2024-04-03 |
41.7600 USD |
7,616.7931 KSM |
42.3100 USD |
40.4500 USD |
44.1000 USD |
41.7600 USD |
| 2024-04-02 |
43.1000 USD |
13,481.9543 KSM |
46.2900 USD |
41.4100 USD |
46.2900 USD |
43.1000 USD |
| 2024-04-01 |
46.2000 USD |
14,634.4168 KSM |
48.2900 USD |
44.6100 USD |
48.6800 USD |
46.2000 USD |
| 2024-03-31 |
48.1600 USD |
6,099.3191 KSM |
48.4700 USD |
47.9600 USD |
49.4400 USD |
48.1600 USD |
| 2024-03-30 |
48.4800 USD |
21,093.7856 KSM |
50.1900 USD |
48.2000 USD |
50.8500 USD |
48.4800 USD |
| 2024-03-29 |
51.0000 USD |
23,888.8983 KSM |
48.8300 USD |
47.5400 USD |
51.3700 USD |
51.0000 USD |
| 2024-03-28 |
48.9000 USD |
18,826.5130 KSM |
48.3500 USD |
46.9400 USD |
49.4000 USD |
48.9000 USD |
| 2024-03-27 |
48.5400 USD |
13,578.3593 KSM |
50.0100 USD |
47.5700 USD |
50.8700 USD |
48.5400 USD |
| 2024-03-26 |
50.0900 USD |
22,438.2314 KSM |
48.8600 USD |
48.7900 USD |
51.6000 USD |
50.0900 USD |
| 2024-03-25 |
48.8000 USD |
23,615.5691 KSM |
46.0000 USD |
45.7800 USD |
49.2900 USD |
48.8000 USD |
| 2024-03-24 |
46.2000 USD |
11,353.5484 KSM |
44.2600 USD |
43.6600 USD |
46.4100 USD |
46.2000 USD |
| 2024-03-23 |
44.2000 USD |
9,121.6472 KSM |
44.1100 USD |
43.6900 USD |
45.7800 USD |
44.2000 USD |
| 2024-03-22 |
42.9300 USD |
11,173.8609 KSM |
45.2000 USD |
42.8300 USD |
46.2700 USD |
42.9300 USD |
| 2024-03-21 |
44.9800 USD |
11,001.2948 KSM |
45.4600 USD |
43.5800 USD |
46.1300 USD |
44.9800 USD |
| 2024-03-20 |
45.5500 USD |
29,475.5243 KSM |
41.0100 USD |
39.6800 USD |
45.7800 USD |
45.5500 USD |
| 2024-03-19 |
40.6100 USD |
47,527.5974 KSM |
46.2000 USD |
40.1700 USD |
46.9300 USD |
40.6100 USD |
| 2024-03-18 |
46.5400 USD |
15,342.5875 KSM |
49.6000 USD |
45.4200 USD |
50.3200 USD |
46.5400 USD |
| 2024-03-17 |
50.1400 USD |
12,995.2663 KSM |
48.4500 USD |
45.6400 USD |
50.6300 USD |
50.1400 USD |
| 2024-03-16 |
47.0800 USD |
15,810.8016 KSM |
53.3000 USD |
46.9000 USD |
53.8600 USD |
47.0800 USD |
| 2024-03-15 |
52.9400 USD |
25,662.7779 KSM |
57.3600 USD |
48.8800 USD |
58.7300 USD |
52.9400 USD |
| 2024-03-14 |
57.4100 USD |
27,996.6319 KSM |
59.9800 USD |
53.6400 USD |
60.9500 USD |
57.4100 USD |
| 2024-03-13 |
59.6800 USD |
38,764.4190 KSM |
57.6100 USD |
56.9000 USD |
61.0900 USD |
59.6800 USD |
| 2024-03-12 |
55.0300 USD |
22,817.4064 KSM |
55.2800 USD |
50.8800 USD |
55.4600 USD |
55.0300 USD |
| 2024-03-11 |
55.8400 USD |
37,221.0628 KSM |
52.2600 USD |
49.3900 USD |
56.0000 USD |
55.8400 USD |
| 2024-03-10 |
51.7300 USD |
15,929.1970 KSM |
52.7700 USD |
49.9200 USD |
53.5900 USD |
51.7300 USD |
| 2024-03-09 |
52.7200 USD |
14,141.3382 KSM |
53.0600 USD |
52.0000 USD |
54.1100 USD |
52.7200 USD |