Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-11 |
19.9600 USD |
5,668.6602 KSM |
19.9600 USD |
19.3500 USD |
20.2700 USD |
19.9600 USD |
| 2024-09-10 |
20.0700 USD |
6,395.3440 KSM |
19.9100 USD |
19.7600 USD |
20.6400 USD |
20.0700 USD |
| 2024-09-09 |
20.0200 USD |
40,071.3227 KSM |
18.4100 USD |
18.3300 USD |
20.0900 USD |
20.0200 USD |
| 2024-09-08 |
18.5500 USD |
6,185.0393 KSM |
17.5800 USD |
17.5800 USD |
18.7200 USD |
18.5500 USD |
| 2024-09-07 |
17.5700 USD |
1,708.8263 KSM |
17.0900 USD |
16.9500 USD |
18.0200 USD |
17.5700 USD |
| 2024-09-06 |
16.9500 USD |
4,002.6914 KSM |
17.4600 USD |
16.4300 USD |
17.6100 USD |
16.9500 USD |
| 2024-09-05 |
17.3200 USD |
1,126.8600 KSM |
18.1600 USD |
17.2700 USD |
18.2100 USD |
17.3200 USD |
| 2024-09-04 |
18.1400 USD |
1,881.6308 KSM |
17.5400 USD |
16.7700 USD |
18.3700 USD |
18.1400 USD |
| 2024-09-03 |
17.6500 USD |
1,713.9534 KSM |
18.4500 USD |
17.5000 USD |
18.6400 USD |
17.6500 USD |
| 2024-09-02 |
18.4200 USD |
2,370.6073 KSM |
17.5000 USD |
17.4000 USD |
18.5500 USD |
18.4200 USD |
| 2024-09-01 |
17.3700 USD |
2,250.2590 KSM |
18.2000 USD |
17.2500 USD |
18.3200 USD |
17.3700 USD |
| 2024-08-31 |
18.2200 USD |
3,035.6262 KSM |
18.5400 USD |
18.0400 USD |
18.7500 USD |
18.2200 USD |
| 2024-08-30 |
18.6500 USD |
3,668.2632 KSM |
18.7500 USD |
17.9400 USD |
19.0500 USD |
18.6500 USD |
| 2024-08-29 |
18.7000 USD |
2,306.3561 KSM |
19.2000 USD |
18.4500 USD |
19.7600 USD |
18.7000 USD |
| 2024-08-28 |
19.2700 USD |
2,659.6089 KSM |
19.7800 USD |
18.9200 USD |
20.6200 USD |
19.2700 USD |
| 2024-08-27 |
19.8700 USD |
3,310.2400 KSM |
20.8300 USD |
19.2500 USD |
21.3100 USD |
19.8700 USD |
| 2024-08-26 |
20.9000 USD |
3,614.3482 KSM |
22.0400 USD |
20.6700 USD |
22.2300 USD |
20.9000 USD |
| 2024-08-25 |
21.9800 USD |
2,827.9584 KSM |
22.2400 USD |
21.3500 USD |
22.5800 USD |
21.9800 USD |
| 2024-08-24 |
22.1500 USD |
4,826.1505 KSM |
21.5300 USD |
21.1400 USD |
22.7400 USD |
22.1500 USD |
| 2024-08-23 |
21.4900 USD |
7,675.8269 KSM |
20.8700 USD |
20.5000 USD |
21.6600 USD |
21.4900 USD |
| 2024-08-22 |
20.7900 USD |
8,634.2803 KSM |
19.8400 USD |
19.5200 USD |
21.2100 USD |
20.7900 USD |
| 2024-08-21 |
19.9500 USD |
8,834.4748 KSM |
18.2200 USD |
18.1700 USD |
20.3800 USD |
19.9500 USD |
| 2024-08-20 |
18.1300 USD |
5,228.2522 KSM |
17.7700 USD |
17.4100 USD |
18.1700 USD |
18.1300 USD |
| 2024-08-19 |
17.7200 USD |
4,608.8313 KSM |
17.2500 USD |
17.0400 USD |
17.7700 USD |
17.7200 USD |
| 2024-08-18 |
17.5900 USD |
4,728.6643 KSM |
16.8800 USD |
16.6900 USD |
17.8100 USD |
17.5900 USD |
| 2024-08-17 |
16.8700 USD |
1,276.1442 KSM |
16.7600 USD |
16.6700 USD |
17.1100 USD |
16.8700 USD |
| 2024-08-16 |
16.8300 USD |
3,345.7527 KSM |
16.8900 USD |
16.3600 USD |
17.2000 USD |
16.8300 USD |
| 2024-08-15 |
16.7500 USD |
6,832.2424 KSM |
17.3500 USD |
16.6100 USD |
17.9700 USD |
16.7500 USD |
| 2024-08-14 |
17.1000 USD |
3,493.1179 KSM |
17.8400 USD |
17.0900 USD |
17.9200 USD |
17.1000 USD |
| 2024-08-13 |
17.8500 USD |
4,664.9839 KSM |
17.6400 USD |
17.0600 USD |
17.9600 USD |
17.8500 USD |
| 2024-08-12 |
17.2800 USD |
14,100.6528 KSM |
17.0400 USD |
16.8500 USD |
17.9700 USD |
17.2800 USD |
| 2024-08-11 |
16.8300 USD |
18,074.1878 KSM |
18.0300 USD |
16.8200 USD |
18.0400 USD |
16.8300 USD |
| 2024-08-10 |
18.0300 USD |
8,650.6222 KSM |
17.3900 USD |
17.1500 USD |
18.1500 USD |
18.0300 USD |
| 2024-08-09 |
17.4600 USD |
9,051.7929 KSM |
17.9800 USD |
17.2600 USD |
18.0100 USD |
17.4600 USD |
| 2024-08-08 |
18.0000 USD |
16,255.2172 KSM |
16.0500 USD |
15.7600 USD |
18.0800 USD |
18.0000 USD |
| 2024-08-07 |
16.0900 USD |
34,419.6857 KSM |
16.8000 USD |
15.9000 USD |
17.2500 USD |
16.0900 USD |
| 2024-08-06 |
16.7900 USD |
27,327.4904 KSM |
16.0400 USD |
16.0400 USD |
17.4200 USD |
16.7900 USD |
| 2024-08-05 |
16.0500 USD |
44,980.6836 KSM |
17.6800 USD |
13.9400 USD |
17.7300 USD |
16.0500 USD |
| 2024-08-04 |
17.6700 USD |
114,496.2461 KSM |
18.2000 USD |
16.7100 USD |
18.7700 USD |
17.6700 USD |
| 2024-08-03 |
17.7600 USD |
90,061.8807 KSM |
18.8600 USD |
17.5200 USD |
19.2000 USD |
17.7600 USD |
| 2024-08-02 |
18.8500 USD |
81,571.0579 KSM |
20.2500 USD |
18.5100 USD |
20.3300 USD |
18.8500 USD |
| 2024-08-01 |
20.0100 USD |
18,338.8954 KSM |
20.4800 USD |
18.6300 USD |
20.7000 USD |
20.0100 USD |
| 2024-07-31 |
20.6600 USD |
59,802.8712 KSM |
20.8400 USD |
20.4500 USD |
21.3200 USD |
20.6600 USD |
| 2024-07-30 |
20.8900 USD |
68,236.9245 KSM |
21.0600 USD |
20.6100 USD |
21.9500 USD |
20.8900 USD |
| 2024-07-29 |
21.1700 USD |
115,043.9906 KSM |
21.1900 USD |
21.0300 USD |
22.3000 USD |
21.1700 USD |
| 2024-07-28 |
21.1600 USD |
92,259.2363 KSM |
21.7800 USD |
21.1000 USD |
22.0400 USD |
21.1600 USD |
| 2024-07-27 |
22.0400 USD |
59,899.9169 KSM |
21.6100 USD |
21.2900 USD |
22.1500 USD |
22.0400 USD |
| 2024-07-26 |
21.5100 USD |
28,601.9879 KSM |
20.5700 USD |
20.5200 USD |
21.6000 USD |
21.5100 USD |
| 2024-07-25 |
20.5500 USD |
55,118.7417 KSM |
20.8700 USD |
19.7900 USD |
20.9500 USD |
20.5500 USD |
| 2024-07-24 |
20.8800 USD |
9,023.5938 KSM |
21.1500 USD |
20.8000 USD |
21.5100 USD |
20.8800 USD |