Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
14.3600 USD |
1,170.6425 KSM |
14.3200 USD |
14.1800 USD |
14.4400 USD |
14.3600 USD |
| 2025-06-17 |
14.1500 USD |
13,825.8642 KSM |
14.7000 USD |
13.8300 USD |
14.9600 USD |
14.1500 USD |
| 2025-06-16 |
15.3700 USD |
3,700.1771 KSM |
14.7200 USD |
14.6100 USD |
15.4500 USD |
15.3700 USD |
| 2025-06-15 |
14.5200 USD |
2,176.3512 KSM |
14.9100 USD |
14.5200 USD |
14.9800 USD |
14.5200 USD |
| 2025-06-14 |
14.6700 USD |
2,229.7301 KSM |
15.1300 USD |
14.6600 USD |
15.2300 USD |
14.6700 USD |
| 2025-06-13 |
15.1100 USD |
22,419.6283 KSM |
15.4300 USD |
14.3500 USD |
15.4300 USD |
15.1100 USD |
| 2025-06-12 |
15.7000 USD |
23,690.0203 KSM |
16.7100 USD |
15.6900 USD |
16.7300 USD |
15.7000 USD |
| 2025-06-11 |
16.5900 USD |
8,355.6198 KSM |
17.4000 USD |
16.5900 USD |
17.5000 USD |
16.5900 USD |
| 2025-06-10 |
17.0800 USD |
1,498.3101 KSM |
16.8500 USD |
16.4900 USD |
17.1100 USD |
17.0800 USD |
| 2025-06-09 |
16.4100 USD |
3,668.2385 KSM |
16.2600 USD |
15.8800 USD |
16.6000 USD |
16.4100 USD |
| 2025-06-08 |
16.2400 USD |
3,486.6228 KSM |
16.2000 USD |
15.9900 USD |
16.4700 USD |
16.2400 USD |
| 2025-06-07 |
16.3000 USD |
2,399.4684 KSM |
15.5200 USD |
15.4500 USD |
16.5200 USD |
16.3000 USD |
| 2025-06-06 |
15.4200 USD |
5,333.8737 KSM |
15.2000 USD |
15.1200 USD |
15.9600 USD |
15.4200 USD |
| 2025-06-05 |
15.1100 USD |
14,646.1787 KSM |
16.2200 USD |
14.8500 USD |
16.4900 USD |
15.1100 USD |
| 2025-06-04 |
16.2400 USD |
8,898.3289 KSM |
16.5800 USD |
16.1400 USD |
16.9100 USD |
16.2400 USD |
| 2025-06-03 |
16.6400 USD |
6,880.3994 KSM |
16.5500 USD |
16.5500 USD |
17.0500 USD |
16.6400 USD |
| 2025-06-02 |
16.2500 USD |
2,658.0727 KSM |
16.1000 USD |
15.6100 USD |
16.2800 USD |
16.2500 USD |
| 2025-06-01 |
16.1700 USD |
3,049.2627 KSM |
16.0600 USD |
15.5600 USD |
16.2100 USD |
16.1700 USD |
| 2025-05-31 |
16.2200 USD |
6,866.2146 KSM |
15.9800 USD |
15.3600 USD |
16.3800 USD |
16.2200 USD |
| 2025-05-30 |
16.3800 USD |
6,753.0365 KSM |
17.7800 USD |
16.3600 USD |
17.8000 USD |
16.3800 USD |
| 2025-05-29 |
17.8700 USD |
18,903.1571 KSM |
19.2700 USD |
17.6800 USD |
19.3300 USD |
17.8700 USD |
| 2025-05-28 |
18.4300 USD |
13,527.9621 KSM |
18.2600 USD |
17.8100 USD |
18.6700 USD |
18.4300 USD |
| 2025-05-27 |
18.4100 USD |
8,842.2360 KSM |
18.1500 USD |
17.7100 USD |
18.9100 USD |
18.4100 USD |
| 2025-05-26 |
18.1900 USD |
3,849.6911 KSM |
18.3100 USD |
18.0500 USD |
18.6900 USD |
18.1900 USD |
| 2025-05-25 |
17.8100 USD |
3,384.6379 KSM |
18.2300 USD |
17.4400 USD |
18.2800 USD |
17.8100 USD |
| 2025-05-24 |
18.2200 USD |
6,429.5682 KSM |
18.2000 USD |
18.0900 USD |
18.6500 USD |
18.2200 USD |
| 2025-05-23 |
18.7800 USD |
15,479.3001 KSM |
20.1000 USD |
18.4400 USD |
20.6700 USD |
18.7800 USD |
| 2025-05-22 |
20.0200 USD |
13,252.7385 KSM |
18.9300 USD |
18.9200 USD |
20.1700 USD |
20.0200 USD |
| 2025-05-21 |
18.7800 USD |
18,591.1249 KSM |
18.6500 USD |
18.1500 USD |
19.3900 USD |
18.7800 USD |
| 2025-05-20 |
18.5500 USD |
10,466.7474 KSM |
18.4500 USD |
18.0700 USD |
19.2900 USD |
18.5500 USD |
| 2025-05-19 |
18.3100 USD |
13,148.8397 KSM |
19.4500 USD |
17.6400 USD |
19.4800 USD |
18.3100 USD |
| 2025-05-18 |
18.6100 USD |
14,987.2868 KSM |
18.2600 USD |
18.1900 USD |
20.0000 USD |
18.6100 USD |
| 2025-05-17 |
18.1500 USD |
9,195.3235 KSM |
18.9200 USD |
18.0500 USD |
18.9900 USD |
18.1500 USD |
| 2025-05-16 |
19.0100 USD |
15,100.4442 KSM |
19.3400 USD |
18.8900 USD |
20.1200 USD |
19.0100 USD |
| 2025-05-15 |
19.3500 USD |
38,753.4594 KSM |
21.0800 USD |
18.9300 USD |
21.2400 USD |
19.3500 USD |
| 2025-05-14 |
21.0900 USD |
16,092.3927 KSM |
22.1900 USD |
20.9300 USD |
22.5700 USD |
21.0900 USD |
| 2025-05-13 |
22.3900 USD |
54,682.1188 KSM |
22.3500 USD |
20.7000 USD |
23.1400 USD |
22.3900 USD |
| 2025-05-12 |
22.4800 USD |
126,124.0467 KSM |
18.8000 USD |
18.5800 USD |
24.6700 USD |
22.4800 USD |
| 2025-05-11 |
18.6400 USD |
30,027.3192 KSM |
19.5600 USD |
18.3400 USD |
19.6200 USD |
18.6400 USD |
| 2025-05-10 |
18.7700 USD |
35,838.0677 KSM |
18.0600 USD |
17.9700 USD |
19.1700 USD |
18.7700 USD |
| 2025-05-09 |
17.4700 USD |
14,739.4680 KSM |
16.8500 USD |
16.8500 USD |
17.7900 USD |
17.4700 USD |
| 2025-05-08 |
16.6800 USD |
22,277.4822 KSM |
14.7300 USD |
14.7100 USD |
16.9100 USD |
16.6800 USD |
| 2025-05-07 |
14.5500 USD |
7,462.5118 KSM |
14.6500 USD |
14.3400 USD |
14.8900 USD |
14.5500 USD |
| 2025-05-06 |
14.4100 USD |
4,846.2379 KSM |
14.6100 USD |
14.0900 USD |
14.7100 USD |
14.4100 USD |
| 2025-05-05 |
14.6500 USD |
4,060.7712 KSM |
14.5000 USD |
14.4000 USD |
14.8500 USD |
14.6500 USD |
| 2025-05-04 |
14.4800 USD |
6,419.5611 KSM |
14.9900 USD |
14.4400 USD |
15.0600 USD |
14.4800 USD |
| 2025-05-03 |
15.1500 USD |
7,660.2060 KSM |
15.6700 USD |
14.8500 USD |
15.6700 USD |
15.1500 USD |
| 2025-05-02 |
15.6900 USD |
8,492.7852 KSM |
15.7800 USD |
15.5000 USD |
16.0800 USD |
15.6900 USD |
| 2025-05-01 |
15.9100 USD |
8,677.2540 KSM |
15.2700 USD |
15.2500 USD |
16.0600 USD |
15.9100 USD |
| 2025-04-30 |
15.2100 USD |
20,631.6860 KSM |
16.0100 USD |
14.8100 USD |
16.0600 USD |
15.2100 USD |