Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
7.2000 USD |
6,663.9178 KSM |
7.3000 USD |
7.1700 USD |
7.3400 USD |
7.2000 USD |
| 2025-12-16 |
7.3400 USD |
19,263.0569 KSM |
7.2000 USD |
7.0000 USD |
7.4600 USD |
7.3400 USD |
| 2025-12-15 |
7.1100 USD |
14,428.1494 KSM |
7.5000 USD |
6.9900 USD |
7.8500 USD |
7.1100 USD |
| 2025-12-14 |
7.4900 USD |
5,473.3112 KSM |
7.7800 USD |
7.4700 USD |
7.8000 USD |
7.4900 USD |
| 2025-12-13 |
7.7800 USD |
5,105.2774 KSM |
7.6800 USD |
7.6700 USD |
7.8400 USD |
7.7800 USD |
| 2025-12-12 |
7.6800 USD |
15,202.9895 KSM |
7.8000 USD |
7.4300 USD |
7.8900 USD |
7.6800 USD |
| 2025-12-11 |
7.8200 USD |
12,776.4151 KSM |
8.1300 USD |
7.6100 USD |
8.1500 USD |
7.8200 USD |
| 2025-12-10 |
8.3600 USD |
10,107.1348 KSM |
8.6000 USD |
8.1900 USD |
8.6100 USD |
8.3600 USD |
| 2025-12-09 |
8.7400 USD |
9,084.8014 KSM |
8.2200 USD |
8.0400 USD |
8.8900 USD |
8.7400 USD |
| 2025-12-08 |
8.1700 USD |
7,165.1463 KSM |
8.0700 USD |
8.0500 USD |
8.4100 USD |
8.1700 USD |
| 2025-12-07 |
8.2800 USD |
3,957.0348 KSM |
8.2200 USD |
7.9000 USD |
8.3200 USD |
8.2800 USD |
| 2025-12-06 |
8.2400 USD |
8,379.6381 KSM |
8.1500 USD |
8.0900 USD |
8.3200 USD |
8.2400 USD |
| 2025-12-05 |
8.1800 USD |
7,790.1117 KSM |
8.5500 USD |
8.0700 USD |
8.6500 USD |
8.1800 USD |
| 2025-12-04 |
8.5700 USD |
10,109.0114 KSM |
8.8000 USD |
8.4300 USD |
8.8600 USD |
8.5700 USD |
| 2025-12-03 |
8.8000 USD |
13,171.7824 KSM |
8.6400 USD |
8.5200 USD |
8.8300 USD |
8.8000 USD |
| 2025-12-02 |
8.5700 USD |
20,002.1249 KSM |
7.9800 USD |
7.8300 USD |
9.0100 USD |
8.5700 USD |
| 2025-12-01 |
7.9900 USD |
17,078.7785 KSM |
8.5200 USD |
7.7300 USD |
8.5300 USD |
7.9900 USD |
| 2025-11-30 |
8.5800 USD |
5,146.7509 KSM |
8.7300 USD |
8.5700 USD |
8.8400 USD |
8.5800 USD |
| 2025-11-29 |
8.7600 USD |
9,365.5084 KSM |
8.8300 USD |
8.7000 USD |
9.0200 USD |
8.7600 USD |
| 2025-11-28 |
8.8400 USD |
13,540.7721 KSM |
8.9200 USD |
8.6600 USD |
8.9600 USD |
8.8400 USD |
| 2025-11-27 |
9.0400 USD |
11,305.6163 KSM |
8.7300 USD |
8.7300 USD |
9.3100 USD |
9.0400 USD |
| 2025-11-26 |
8.7400 USD |
9,202.1782 KSM |
8.7200 USD |
8.3500 USD |
8.9800 USD |
8.7400 USD |
| 2025-11-25 |
8.5600 USD |
5,790.5646 KSM |
8.7000 USD |
8.4000 USD |
8.7200 USD |
8.5600 USD |
| 2025-11-24 |
8.8500 USD |
12,710.4215 KSM |
8.4400 USD |
8.3200 USD |
8.9400 USD |
8.8500 USD |
| 2025-11-23 |
8.5700 USD |
5,232.8639 KSM |
8.5100 USD |
8.4300 USD |
8.6900 USD |
8.5700 USD |
| 2025-11-22 |
8.4600 USD |
5,780.4061 KSM |
8.5800 USD |
8.3400 USD |
8.6300 USD |
8.4600 USD |
| 2025-11-21 |
8.6300 USD |
32,028.9384 KSM |
9.4400 USD |
8.2700 USD |
9.5700 USD |
8.6300 USD |
| 2025-11-20 |
9.3800 USD |
12,923.5268 KSM |
9.7700 USD |
9.2300 USD |
10.2400 USD |
9.3800 USD |
| 2025-11-19 |
9.3300 USD |
14,427.5237 KSM |
9.8700 USD |
9.3000 USD |
9.9600 USD |
9.3300 USD |
| 2025-11-18 |
10.0300 USD |
23,511.1386 KSM |
9.7500 USD |
9.5300 USD |
10.0300 USD |
10.0300 USD |
| 2025-11-17 |
9.6100 USD |
14,396.8661 KSM |
9.8900 USD |
9.6100 USD |
10.2000 USD |
9.6100 USD |
| 2025-11-16 |
9.7900 USD |
11,740.9099 KSM |
10.1800 USD |
9.6400 USD |
10.3800 USD |
9.7900 USD |
| 2025-11-15 |
10.1900 USD |
7,423.2238 KSM |
10.0000 USD |
9.9600 USD |
10.5300 USD |
10.1900 USD |
| 2025-11-14 |
10.0000 USD |
26,747.2698 KSM |
10.5400 USD |
9.8500 USD |
10.6000 USD |
10.0000 USD |
| 2025-11-13 |
10.4300 USD |
30,428.9458 KSM |
10.9100 USD |
10.3400 USD |
11.2500 USD |
10.4300 USD |
| 2025-11-12 |
11.0000 USD |
22,733.5102 KSM |
11.4500 USD |
10.8300 USD |
11.8000 USD |
11.0000 USD |
| 2025-11-11 |
11.4000 USD |
17,574.8108 KSM |
12.3700 USD |
11.3200 USD |
12.4700 USD |
11.4000 USD |
| 2025-11-10 |
11.8600 USD |
41,363.2265 KSM |
12.2000 USD |
11.8000 USD |
12.6800 USD |
11.8600 USD |
| 2025-11-09 |
12.4100 USD |
216,312.1260 KSM |
13.6000 USD |
11.9800 USD |
15.8000 USD |
12.4100 USD |
| 2025-11-08 |
13.2400 USD |
349,855.0458 KSM |
11.3400 USD |
10.9100 USD |
19.3600 USD |
13.2400 USD |
| 2025-11-07 |
11.4100 USD |
21,020.5823 KSM |
9.6700 USD |
9.5600 USD |
11.5300 USD |
11.4100 USD |
| 2025-11-06 |
9.1700 USD |
7,459.8080 KSM |
9.2300 USD |
8.9300 USD |
9.3200 USD |
9.1700 USD |
| 2025-11-05 |
9.3000 USD |
11,290.9955 KSM |
9.0900 USD |
8.6300 USD |
9.4000 USD |
9.3000 USD |
| 2025-11-04 |
9.2500 USD |
33,138.3085 KSM |
9.4900 USD |
8.9600 USD |
9.8900 USD |
9.2500 USD |
| 2025-11-03 |
9.4000 USD |
27,456.7022 KSM |
11.0000 USD |
8.9700 USD |
11.1300 USD |
9.4000 USD |
| 2025-11-02 |
10.6100 USD |
58,331.2397 KSM |
10.0000 USD |
9.9800 USD |
11.6300 USD |
10.6100 USD |
| 2025-11-01 |
10.0000 USD |
12,307.2947 KSM |
9.4800 USD |
9.3900 USD |
10.0800 USD |
10.0000 USD |
| 2025-10-31 |
9.3100 USD |
13,175.6025 KSM |
9.4600 USD |
9.2700 USD |
9.7300 USD |
9.3100 USD |
| 2025-10-30 |
9.3000 USD |
15,752.6001 KSM |
10.0500 USD |
9.0500 USD |
10.1500 USD |
9.3000 USD |
| 2025-10-29 |
10.1100 USD |
14,238.1350 KSM |
10.0200 USD |
9.9300 USD |
10.3800 USD |
10.1100 USD |