Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
29.2300 USD |
1,449.0688 KSM |
28.9100 USD |
28.3700 USD |
29.4700 USD |
29.2300 USD |
| 2024-05-19 |
28.8900 USD |
6,401.2779 KSM |
30.4100 USD |
28.6000 USD |
31.3900 USD |
28.8900 USD |
| 2024-05-18 |
29.9800 USD |
3,049.9476 KSM |
30.0600 USD |
28.7400 USD |
30.3400 USD |
29.9800 USD |
| 2024-05-17 |
30.2500 USD |
10,656.5020 KSM |
29.0200 USD |
28.7100 USD |
30.6400 USD |
30.2500 USD |
| 2024-05-16 |
28.9900 USD |
9,167.3415 KSM |
29.4500 USD |
28.3800 USD |
29.5600 USD |
28.9900 USD |
| 2024-05-15 |
29.4200 USD |
12,098.5632 KSM |
27.1200 USD |
26.8400 USD |
29.5800 USD |
29.4200 USD |
| 2024-05-14 |
27.2000 USD |
7,421.7242 KSM |
27.9000 USD |
27.0700 USD |
28.5700 USD |
27.2000 USD |
| 2024-05-13 |
27.9000 USD |
10,153.4382 KSM |
27.8800 USD |
26.9200 USD |
29.3400 USD |
27.9000 USD |
| 2024-05-12 |
27.7600 USD |
5,470.1787 KSM |
28.1300 USD |
27.7000 USD |
28.8100 USD |
27.7600 USD |
| 2024-05-11 |
28.1700 USD |
7,262.1533 KSM |
28.6900 USD |
28.1300 USD |
29.3400 USD |
28.1700 USD |
| 2024-05-10 |
28.3700 USD |
13,692.9995 KSM |
30.1500 USD |
28.3100 USD |
30.9000 USD |
28.3700 USD |
| 2024-05-09 |
30.5600 USD |
22,007.0650 KSM |
28.5500 USD |
28.3700 USD |
30.6400 USD |
30.5600 USD |
| 2024-05-08 |
28.6900 USD |
26,590.4374 KSM |
28.0000 USD |
27.4200 USD |
30.1900 USD |
28.6900 USD |
| 2024-05-07 |
28.3300 USD |
22,600.4124 KSM |
27.9500 USD |
27.8000 USD |
29.2000 USD |
28.3300 USD |
| 2024-05-06 |
28.0200 USD |
61,533.6995 KSM |
28.9800 USD |
27.2500 USD |
30.1700 USD |
28.0200 USD |
| 2024-05-05 |
28.9900 USD |
76,089.1757 KSM |
28.7100 USD |
27.9300 USD |
29.9100 USD |
28.9900 USD |
| 2024-05-04 |
28.7700 USD |
49,319.1221 KSM |
30.2500 USD |
28.6900 USD |
30.4400 USD |
28.7700 USD |
| 2024-05-03 |
30.3100 USD |
25,219.6586 KSM |
29.9800 USD |
29.0600 USD |
30.5900 USD |
30.3100 USD |
| 2024-05-02 |
30.3400 USD |
7,963.9771 KSM |
28.9200 USD |
28.9200 USD |
30.3500 USD |
30.3400 USD |
| 2024-05-01 |
28.7800 USD |
16,656.7958 KSM |
28.7500 USD |
26.7600 USD |
29.1900 USD |
28.7800 USD |
| 2024-04-30 |
28.0900 USD |
4,512.1859 KSM |
27.3700 USD |
27.0700 USD |
28.2000 USD |
28.0900 USD |
| 2024-04-29 |
29.7300 USD |
5,698.3157 KSM |
29.5800 USD |
28.7600 USD |
30.6600 USD |
29.7300 USD |
| 2024-04-28 |
29.5200 USD |
4,065.6550 KSM |
29.8600 USD |
29.5200 USD |
30.5500 USD |
29.5200 USD |
| 2024-04-27 |
29.5300 USD |
5,135.7066 KSM |
28.9700 USD |
27.9000 USD |
30.0800 USD |
29.5300 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 |