Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
64.3700 USD |
1,883.2387 KSM |
65.4000 USD |
62.0000 USD |
67.3600 USD |
64.3700 USD |
| 2022-07-28 |
65.9700 USD |
3,704.1458 KSM |
62.4400 USD |
60.8600 USD |
67.2000 USD |
65.9700 USD |
| 2022-07-27 |
61.0300 USD |
4,218.8857 KSM |
58.0400 USD |
56.0100 USD |
61.3200 USD |
61.0300 USD |
| 2022-07-26 |
57.5900 USD |
3,564.8253 KSM |
58.4100 USD |
55.5000 USD |
58.4100 USD |
57.5900 USD |
| 2022-07-25 |
60.1400 USD |
2,436.4269 KSM |
64.7800 USD |
58.8500 USD |
65.2000 USD |
60.1400 USD |
| 2022-07-24 |
65.1300 USD |
2,976.3418 KSM |
67.5600 USD |
64.6500 USD |
68.2400 USD |
65.1300 USD |
| 2022-07-23 |
67.2100 USD |
3,056.4355 KSM |
66.7000 USD |
63.6500 USD |
69.9400 USD |
67.2100 USD |
| 2022-07-22 |
66.5000 USD |
8,762.1765 KSM |
61.0200 USD |
61.0200 USD |
69.8400 USD |
66.5000 USD |
| 2022-07-21 |
61.4300 USD |
2,129.9085 KSM |
60.0100 USD |
57.6400 USD |
61.9100 USD |
61.4300 USD |
| 2022-07-20 |
60.0300 USD |
6,308.8701 KSM |
63.0300 USD |
58.3200 USD |
65.7400 USD |
60.0300 USD |
| 2022-07-19 |
62.9100 USD |
6,578.7627 KSM |
63.2000 USD |
61.4600 USD |
65.4400 USD |
62.9100 USD |
| 2022-07-18 |
62.6800 USD |
7,357.7174 KSM |
54.8200 USD |
54.8000 USD |
65.2800 USD |
62.6800 USD |
| 2022-07-17 |
55.2500 USD |
1,126.9199 KSM |
56.6700 USD |
54.2900 USD |
57.8800 USD |
55.2500 USD |
| 2022-07-16 |
56.4800 USD |
1,577.6958 KSM |
54.4900 USD |
52.7400 USD |
56.8000 USD |
56.4800 USD |
| 2022-07-15 |
54.4000 USD |
2,593.7663 KSM |
51.7400 USD |
51.1400 USD |
55.6300 USD |
54.4000 USD |
| 2022-07-14 |
50.8400 USD |
1,100.2018 KSM |
49.0800 USD |
47.3000 USD |
51.0400 USD |
50.8400 USD |
| 2022-07-13 |
49.0200 USD |
2,189.4046 KSM |
46.5500 USD |
45.3600 USD |
49.0800 USD |
49.0200 USD |
| 2022-07-12 |
47.6900 USD |
1,154.8419 KSM |
46.6000 USD |
46.1200 USD |
48.5400 USD |
47.6900 USD |
| 2022-07-11 |
46.5600 USD |
1,437.4801 KSM |
49.7600 USD |
46.5300 USD |
49.7800 USD |
46.5600 USD |
| 2022-07-10 |
49.9700 USD |
1,799.9700 KSM |
53.0900 USD |
49.7500 USD |
53.2300 USD |
49.9700 USD |
| 2022-07-09 |
53.5700 USD |
1,671.7798 KSM |
52.0700 USD |
51.8700 USD |
53.7900 USD |
53.5700 USD |
| 2022-07-08 |
52.2400 USD |
1,762.2577 KSM |
52.3200 USD |
50.9700 USD |
54.0200 USD |
52.2400 USD |
| 2022-07-07 |
52.6600 USD |
1,768.5382 KSM |
51.3700 USD |
51.0000 USD |
53.1500 USD |
52.6600 USD |
| 2022-07-06 |
51.3500 USD |
1,381.4089 KSM |
50.5600 USD |
49.5600 USD |
52.0500 USD |
51.3500 USD |
| 2022-07-05 |
50.4500 USD |
2,281.8895 KSM |
51.5800 USD |
48.7800 USD |
52.0100 USD |
50.4500 USD |
| 2022-07-04 |
51.4700 USD |
1,370.9438 KSM |
49.3900 USD |
48.4200 USD |
51.7500 USD |
51.4700 USD |
| 2022-07-03 |
49.4000 USD |
893.2063 KSM |
48.8400 USD |
47.6600 USD |
49.7400 USD |
49.4000 USD |
| 2022-07-02 |
49.0500 USD |
1,992.3326 KSM |
48.3500 USD |
47.2900 USD |
49.4900 USD |
49.0500 USD |
| 2022-07-01 |
48.9500 USD |
3,651.8527 KSM |
48.1500 USD |
46.1200 USD |
49.8800 USD |
48.9500 USD |
| 2022-06-30 |
46.9500 USD |
4,043.5536 KSM |
48.7800 USD |
45.0000 USD |
49.1900 USD |
46.9500 USD |
| 2022-06-29 |
48.7300 USD |
2,340.0764 KSM |
50.1500 USD |
48.1300 USD |
50.9500 USD |
48.7300 USD |
| 2022-06-28 |
50.2700 USD |
1,978.3048 KSM |
53.1800 USD |
50.2000 USD |
54.8200 USD |
50.2700 USD |
| 2022-06-27 |
52.8700 USD |
2,163.3968 KSM |
52.7100 USD |
52.4100 USD |
55.7500 USD |
52.8700 USD |
| 2022-06-26 |
53.4000 USD |
2,589.9053 KSM |
57.5000 USD |
53.3900 USD |
58.6300 USD |
53.4000 USD |
| 2022-06-25 |
56.8400 USD |
2,068.2335 KSM |
57.0700 USD |
54.2300 USD |
58.2700 USD |
56.8400 USD |
| 2022-06-24 |
57.6300 USD |
2,692.8844 KSM |
53.9800 USD |
53.9800 USD |
58.1600 USD |
57.6300 USD |
| 2022-06-23 |
54.1700 USD |
2,601.6762 KSM |
52.0700 USD |
52.0200 USD |
54.5700 USD |
54.1700 USD |
| 2022-06-22 |
52.3900 USD |
1,411.6965 KSM |
53.4000 USD |
51.1500 USD |
54.7700 USD |
52.3900 USD |
| 2022-06-21 |
54.4900 USD |
2,346.4882 KSM |
53.2400 USD |
52.3100 USD |
57.3400 USD |
54.4900 USD |
| 2022-06-20 |
52.7200 USD |
3,412.6778 KSM |
50.9300 USD |
48.8200 USD |
54.1500 USD |
52.7200 USD |
| 2022-06-19 |
50.1800 USD |
2,490.8073 KSM |
48.4200 USD |
46.1200 USD |
51.9700 USD |
50.1800 USD |
| 2022-06-18 |
48.5000 USD |
4,870.3080 KSM |
49.0300 USD |
44.2100 USD |
49.6900 USD |
48.5000 USD |
| 2022-06-17 |
49.1900 USD |
2,225.6528 KSM |
48.9600 USD |
48.4400 USD |
50.8800 USD |
49.1900 USD |
| 2022-06-16 |
49.0500 USD |
4,858.2892 KSM |
58.2800 USD |
48.0900 USD |
58.7400 USD |
49.0500 USD |
| 2022-06-15 |
56.5500 USD |
8,284.1522 KSM |
51.4600 USD |
47.1900 USD |
56.9900 USD |
56.5500 USD |
| 2022-06-14 |
50.0700 USD |
7,301.1228 KSM |
46.1100 USD |
43.1000 USD |
51.3300 USD |
50.0700 USD |
| 2022-06-13 |
46.3000 USD |
17,938.1059 KSM |
51.0500 USD |
43.0000 USD |
51.7900 USD |
46.3000 USD |
| 2022-06-12 |
53.0600 USD |
4,316.9164 KSM |
56.9400 USD |
50.5900 USD |
57.5700 USD |
53.0600 USD |
| 2022-06-11 |
57.0000 USD |
6,318.0561 KSM |
58.5400 USD |
55.3200 USD |
60.5900 USD |
57.0000 USD |
| 2022-06-10 |
58.6000 USD |
12,568.2328 KSM |
66.6800 USD |
58.1600 USD |
68.2500 USD |
58.6000 USD |