Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
45.5500 USD |
29,475.5243 KSM |
41.0100 USD |
39.6800 USD |
45.7800 USD |
45.5500 USD |
| 2024-03-19 |
40.6100 USD |
47,527.5974 KSM |
46.2000 USD |
40.1700 USD |
46.9300 USD |
40.6100 USD |
| 2024-03-18 |
46.5400 USD |
15,342.5875 KSM |
49.6000 USD |
45.4200 USD |
50.3200 USD |
46.5400 USD |
| 2024-03-17 |
50.1400 USD |
12,995.2663 KSM |
48.4500 USD |
45.6400 USD |
50.6300 USD |
50.1400 USD |
| 2024-03-16 |
47.0800 USD |
15,810.8016 KSM |
53.3000 USD |
46.9000 USD |
53.8600 USD |
47.0800 USD |
| 2024-03-15 |
52.9400 USD |
25,662.7779 KSM |
57.3600 USD |
48.8800 USD |
58.7300 USD |
52.9400 USD |
| 2024-03-14 |
57.4100 USD |
27,996.6319 KSM |
59.9800 USD |
53.6400 USD |
60.9500 USD |
57.4100 USD |
| 2024-03-13 |
59.6800 USD |
38,764.4190 KSM |
57.6100 USD |
56.9000 USD |
61.0900 USD |
59.6800 USD |
| 2024-03-12 |
55.0300 USD |
22,817.4064 KSM |
55.2800 USD |
50.8800 USD |
55.4600 USD |
55.0300 USD |
| 2024-03-11 |
55.8400 USD |
37,221.0628 KSM |
52.2600 USD |
49.3900 USD |
56.0000 USD |
55.8400 USD |
| 2024-03-10 |
51.7300 USD |
15,929.1970 KSM |
52.7700 USD |
49.9200 USD |
53.5900 USD |
51.7300 USD |
| 2024-03-09 |
52.7200 USD |
14,141.3382 KSM |
53.0600 USD |
52.0000 USD |
54.1100 USD |
52.7200 USD |
| 2024-03-08 |
52.9800 USD |
70,828.0160 KSM |
53.9700 USD |
50.1500 USD |
57.6300 USD |
52.9800 USD |
| 2024-03-07 |
54.2300 USD |
36,411.9128 KSM |
54.9900 USD |
50.1800 USD |
57.3200 USD |
54.2300 USD |
| 2024-03-06 |
55.4600 USD |
36,071.3053 KSM |
50.0100 USD |
47.7000 USD |
55.7500 USD |
55.4600 USD |
| 2024-03-05 |
49.6200 USD |
65,949.9205 KSM |
53.2300 USD |
43.9800 USD |
56.3300 USD |
49.6200 USD |
| 2024-03-04 |
53.4300 USD |
28,814.4602 KSM |
55.0700 USD |
51.3900 USD |
56.3000 USD |
53.4300 USD |
| 2024-03-03 |
55.2700 USD |
28,339.3929 KSM |
54.2300 USD |
48.7000 USD |
55.9300 USD |
55.2700 USD |
| 2024-03-02 |
53.3000 USD |
20,505.9177 KSM |
50.8100 USD |
50.5200 USD |
53.5500 USD |
53.3000 USD |
| 2024-03-01 |
51.0400 USD |
21,598.2032 KSM |
49.0700 USD |
48.9900 USD |
51.2600 USD |
51.0400 USD |
| 2024-02-29 |
48.8000 USD |
24,548.4984 KSM |
49.1200 USD |
48.4100 USD |
53.3700 USD |
48.8000 USD |
| 2024-02-28 |
48.8400 USD |
38,109.8113 KSM |
49.2200 USD |
44.3800 USD |
52.3800 USD |
48.8400 USD |
| 2024-02-27 |
49.4000 USD |
22,100.2974 KSM |
49.5000 USD |
47.5400 USD |
51.0600 USD |
49.4000 USD |
| 2024-02-26 |
49.3300 USD |
29,115.9008 KSM |
48.7400 USD |
47.0800 USD |
50.5000 USD |
49.3300 USD |
| 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 |