Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
48.5600 USD |
11,121.8497 KSM |
47.0100 USD |
46.3000 USD |
48.7700 USD |
48.5600 USD |
| 2024-02-24 |
47.0000 USD |
11,526.3445 KSM |
45.5300 USD |
44.0800 USD |
47.4700 USD |
47.0000 USD |
| 2024-02-23 |
45.4000 USD |
18,395.9306 KSM |
45.9000 USD |
44.2700 USD |
46.4700 USD |
45.4000 USD |
| 2024-02-22 |
45.7000 USD |
13,245.4311 KSM |
45.8800 USD |
44.6000 USD |
47.5500 USD |
45.7000 USD |
| 2024-02-21 |
45.2600 USD |
10,935.0744 KSM |
46.7000 USD |
43.2200 USD |
46.9400 USD |
45.2600 USD |
| 2024-02-20 |
46.6800 USD |
11,783.8963 KSM |
47.7100 USD |
43.9800 USD |
47.9600 USD |
46.6800 USD |
| 2024-02-19 |
48.1400 USD |
33,098.3675 KSM |
45.4700 USD |
45.4400 USD |
52.3500 USD |
48.1400 USD |
| 2024-02-18 |
45.3300 USD |
11,357.3223 KSM |
44.5100 USD |
43.8500 USD |
46.0300 USD |
45.3300 USD |
| 2024-02-17 |
44.3600 USD |
14,682.1851 KSM |
45.4100 USD |
42.2200 USD |
45.5600 USD |
44.3600 USD |
| 2024-02-16 |
45.0300 USD |
11,047.3188 KSM |
45.1900 USD |
44.1400 USD |
46.4200 USD |
45.0300 USD |
| 2024-02-15 |
44.9800 USD |
14,926.1357 KSM |
45.3000 USD |
44.7000 USD |
46.9000 USD |
44.9800 USD |
| 2024-02-14 |
45.3000 USD |
14,782.9099 KSM |
43.5500 USD |
43.1000 USD |
45.6700 USD |
45.3000 USD |
| 2024-02-13 |
43.7200 USD |
10,623.4865 KSM |
43.8800 USD |
41.9700 USD |
45.0200 USD |
43.7200 USD |
| 2024-02-12 |
43.7300 USD |
15,063.1480 KSM |
41.5200 USD |
40.5600 USD |
44.7000 USD |
43.7300 USD |
| 2024-02-11 |
41.6100 USD |
6,161.8397 KSM |
41.4100 USD |
41.3000 USD |
45.7300 USD |
41.6100 USD |
| 2024-02-10 |
41.3300 USD |
6,442.0556 KSM |
41.9800 USD |
41.2600 USD |
42.6800 USD |
41.3300 USD |
| 2024-02-09 |
41.9000 USD |
12,366.8585 KSM |
40.4600 USD |
40.2900 USD |
42.2600 USD |
41.9000 USD |
| 2024-02-08 |
40.8300 USD |
13,098.5458 KSM |
39.8800 USD |
39.5800 USD |
41.7900 USD |
40.8300 USD |
| 2024-02-07 |
39.7300 USD |
6,846.3907 KSM |
38.3400 USD |
37.9700 USD |
40.2600 USD |
39.7300 USD |
| 2024-02-06 |
38.3400 USD |
7,276.3451 KSM |
38.1600 USD |
37.7400 USD |
39.5800 USD |
38.3400 USD |
| 2024-02-05 |
38.0900 USD |
7,324.3144 KSM |
37.3000 USD |
36.5100 USD |
38.6900 USD |
38.0900 USD |
| 2024-02-04 |
38.0200 USD |
11,377.6073 KSM |
38.1000 USD |
34.5800 USD |
38.3700 USD |
38.0200 USD |
| 2024-02-03 |
38.1100 USD |
6,068.6415 KSM |
39.1400 USD |
38.1100 USD |
41.7600 USD |
38.1100 USD |
| 2024-02-02 |
38.6100 USD |
4,431.6885 KSM |
38.0300 USD |
37.9000 USD |
38.9300 USD |
38.6100 USD |
| 2024-02-01 |
37.8700 USD |
5,966.1234 KSM |
37.9300 USD |
36.8900 USD |
38.1800 USD |
37.8700 USD |
| 2024-01-31 |
38.0500 USD |
6,933.4347 KSM |
39.1400 USD |
37.6300 USD |
40.4100 USD |
38.0500 USD |
| 2024-01-30 |
39.6000 USD |
9,788.5594 KSM |
40.2400 USD |
39.1200 USD |
41.2200 USD |
39.6000 USD |
| 2024-01-29 |
40.2600 USD |
12,090.6437 KSM |
38.5800 USD |
38.3500 USD |
40.3800 USD |
40.2600 USD |
| 2024-01-28 |
38.5500 USD |
6,361.7980 KSM |
39.0700 USD |
37.8700 USD |
39.6500 USD |
38.5500 USD |
| 2024-01-27 |
39.3400 USD |
6,381.8926 KSM |
37.5600 USD |
37.2400 USD |
40.3600 USD |
39.3400 USD |
| 2024-01-26 |
37.5500 USD |
7,986.9896 KSM |
35.7500 USD |
35.5300 USD |
38.1300 USD |
37.5500 USD |
| 2024-01-25 |
35.9800 USD |
4,707.1315 KSM |
36.0500 USD |
35.1000 USD |
36.4600 USD |
35.9800 USD |
| 2024-01-24 |
36.1300 USD |
8,264.2035 KSM |
36.5000 USD |
35.4000 USD |
36.8600 USD |
36.1300 USD |
| 2024-01-23 |
36.0800 USD |
11,965.1276 KSM |
36.5100 USD |
33.6200 USD |
37.4100 USD |
36.0800 USD |
| 2024-01-22 |
36.5800 USD |
12,378.1988 KSM |
39.2800 USD |
36.2400 USD |
39.4500 USD |
36.5800 USD |
| 2024-01-21 |
39.7500 USD |
3,673.0300 KSM |
39.3000 USD |
38.9900 USD |
40.2900 USD |
39.7500 USD |
| 2024-01-20 |
39.3800 USD |
5,062.8019 KSM |
38.5900 USD |
38.1100 USD |
39.5800 USD |
39.3800 USD |
| 2024-01-19 |
38.5600 USD |
11,224.9579 KSM |
39.4000 USD |
36.3500 USD |
40.1500 USD |
38.5600 USD |
| 2024-01-18 |
39.5300 USD |
16,091.3679 KSM |
41.5700 USD |
38.2000 USD |
41.5700 USD |
39.5300 USD |
| 2024-01-17 |
41.2400 USD |
8,470.4283 KSM |
42.4500 USD |
41.0700 USD |
43.2800 USD |
41.2400 USD |
| 2024-01-16 |
42.2600 USD |
10,337.5060 KSM |
41.6200 USD |
40.6600 USD |
43.5800 USD |
42.2600 USD |
| 2024-01-15 |
41.5700 USD |
15,507.6344 KSM |
40.6100 USD |
40.5700 USD |
43.0500 USD |
41.5700 USD |
| 2024-01-14 |
41.1100 USD |
14,783.6350 KSM |
42.9000 USD |
40.6900 USD |
43.7600 USD |
41.1100 USD |
| 2024-01-13 |
43.0200 USD |
12,975.0900 KSM |
42.3700 USD |
40.6600 USD |
43.7100 USD |
43.0200 USD |
| 2024-01-12 |
42.2300 USD |
26,750.9120 KSM |
46.7900 USD |
40.3200 USD |
47.0300 USD |
42.2300 USD |
| 2024-01-11 |
46.5800 USD |
43,239.6204 KSM |
44.6400 USD |
42.1300 USD |
49.2000 USD |
46.5800 USD |
| 2024-01-10 |
44.7000 USD |
25,769.3752 KSM |
39.2500 USD |
38.1000 USD |
45.4100 USD |
44.7000 USD |
| 2024-01-09 |
39.3900 USD |
22,487.7641 KSM |
41.8600 USD |
37.9100 USD |
42.1100 USD |
39.3900 USD |
| 2024-01-08 |
41.9400 USD |
34,554.1204 KSM |
37.7600 USD |
34.9300 USD |
45.0000 USD |
41.9400 USD |
| 2024-01-07 |
37.6200 USD |
20,054.6110 KSM |
40.3400 USD |
37.4900 USD |
44.0000 USD |
37.6200 USD |