Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
10.8500 USD |
8,559.8890 KSM |
11.3100 USD |
10.7300 USD |
11.7600 USD |
10.8500 USD |
| 2025-10-15 |
11.1600 USD |
5,600.3143 KSM |
11.8300 USD |
11.0300 USD |
11.9500 USD |
11.1600 USD |
| 2025-10-14 |
11.8500 USD |
9,565.2452 KSM |
12.2500 USD |
10.9800 USD |
12.3000 USD |
11.8500 USD |
| 2025-10-13 |
12.2800 USD |
6,154.1851 KSM |
11.7100 USD |
11.4700 USD |
12.3500 USD |
12.2800 USD |
| 2025-10-12 |
11.9300 USD |
12,367.1740 KSM |
10.4200 USD |
10.2400 USD |
11.9300 USD |
11.9300 USD |
| 2025-10-11 |
10.3600 USD |
34,652.7181 KSM |
12.0900 USD |
10.3300 USD |
12.0900 USD |
10.3600 USD |
| 2025-10-10 |
12.1000 USD |
33,804.6675 KSM |
14.7300 USD |
8.0000 USD |
15.2000 USD |
12.1000 USD |
| 2025-10-09 |
14.6000 USD |
15,312.6582 KSM |
15.0900 USD |
14.3100 USD |
15.1000 USD |
14.6000 USD |
| 2025-10-08 |
15.0800 USD |
13,088.2557 KSM |
14.8300 USD |
14.5500 USD |
15.1700 USD |
15.0800 USD |
| 2025-10-07 |
14.8300 USD |
20,709.1150 KSM |
15.6100 USD |
14.6500 USD |
15.8000 USD |
14.8300 USD |
| 2025-10-06 |
15.6000 USD |
11,635.4161 KSM |
15.0100 USD |
14.9100 USD |
15.7300 USD |
15.6000 USD |
| 2025-10-05 |
15.0100 USD |
24,570.4849 KSM |
15.0000 USD |
14.8600 USD |
15.6300 USD |
15.0100 USD |
| 2025-10-04 |
14.9200 USD |
1,973.2513 KSM |
15.3000 USD |
14.7800 USD |
15.3100 USD |
14.9200 USD |
| 2025-10-03 |
15.4200 USD |
3,032.0368 KSM |
15.3200 USD |
15.0300 USD |
15.5800 USD |
15.4200 USD |
| 2025-10-02 |
15.4800 USD |
3,088.6300 KSM |
15.1300 USD |
14.9900 USD |
15.5300 USD |
15.4800 USD |
| 2025-10-01 |
15.0200 USD |
4,974.2893 KSM |
14.2700 USD |
14.2000 USD |
15.0600 USD |
15.0200 USD |
| 2025-09-30 |
14.3300 USD |
5,415.0310 KSM |
14.2500 USD |
13.8500 USD |
14.3700 USD |
14.3300 USD |
| 2025-09-29 |
14.2800 USD |
4,836.5006 KSM |
14.6900 USD |
14.0100 USD |
14.6900 USD |
14.2800 USD |
| 2025-09-28 |
14.7200 USD |
20,270.2302 KSM |
13.9600 USD |
13.7300 USD |
15.2900 USD |
14.7200 USD |
| 2025-09-27 |
13.9400 USD |
2,124.0160 KSM |
14.0100 USD |
13.8200 USD |
14.0600 USD |
13.9400 USD |
| 2025-09-26 |
14.0600 USD |
10,532.3400 KSM |
13.3000 USD |
13.1800 USD |
14.2800 USD |
14.0600 USD |
| 2025-09-25 |
13.3000 USD |
9,221.1157 KSM |
14.1800 USD |
13.0400 USD |
14.1800 USD |
13.3000 USD |
| 2025-09-24 |
14.2700 USD |
4,867.5953 KSM |
14.1700 USD |
13.9000 USD |
14.5000 USD |
14.2700 USD |
| 2025-09-23 |
14.1500 USD |
3,440.0197 KSM |
14.3100 USD |
14.0000 USD |
14.5100 USD |
14.1500 USD |
| 2025-09-22 |
14.1000 USD |
14,942.4644 KSM |
15.3500 USD |
13.6100 USD |
15.3600 USD |
14.1000 USD |
| 2025-09-21 |
15.4300 USD |
1,426.5714 KSM |
15.8400 USD |
15.4300 USD |
16.0500 USD |
15.4300 USD |
| 2025-09-20 |
16.0100 USD |
1,415.0349 KSM |
15.6900 USD |
15.5600 USD |
16.2900 USD |
16.0100 USD |
| 2025-09-19 |
15.7700 USD |
5,229.1359 KSM |
16.1700 USD |
15.6200 USD |
16.9100 USD |
15.7700 USD |
| 2025-09-18 |
16.2400 USD |
1,737.7460 KSM |
16.1000 USD |
15.9100 USD |
16.3400 USD |
16.2400 USD |
| 2025-09-17 |
15.8000 USD |
2,208.0276 KSM |
15.8400 USD |
15.4400 USD |
15.9300 USD |
15.8000 USD |
| 2025-09-16 |
15.7800 USD |
4,292.8955 KSM |
15.2600 USD |
15.1400 USD |
15.8500 USD |
15.7800 USD |
| 2025-09-15 |
15.2400 USD |
4,321.7889 KSM |
15.8900 USD |
15.0600 USD |
16.0500 USD |
15.2400 USD |
| 2025-09-14 |
15.9400 USD |
3,542.5327 KSM |
16.6800 USD |
15.5400 USD |
16.6800 USD |
15.9400 USD |
| 2025-09-13 |
16.6700 USD |
9,666.9996 KSM |
16.0200 USD |
16.0200 USD |
17.2200 USD |
16.6700 USD |
| 2025-09-12 |
15.9700 USD |
4,549.0584 KSM |
15.7900 USD |
15.5800 USD |
16.1200 USD |
15.9700 USD |
| 2025-09-11 |
15.6500 USD |
2,600.1719 KSM |
15.7000 USD |
15.4000 USD |
15.9000 USD |
15.6500 USD |
| 2025-09-10 |
15.7000 USD |
3,776.9955 KSM |
15.5600 USD |
15.5000 USD |
15.9300 USD |
15.7000 USD |
| 2025-09-09 |
15.4000 USD |
6,848.6881 KSM |
15.5000 USD |
15.0800 USD |
15.8000 USD |
15.4000 USD |
| 2025-09-08 |
15.5000 USD |
4,150.4764 KSM |
15.3400 USD |
15.2000 USD |
15.5400 USD |
15.5000 USD |
| 2025-09-07 |
15.3800 USD |
3,223.2545 KSM |
15.1700 USD |
15.1700 USD |
15.7400 USD |
15.3800 USD |
| 2025-09-06 |
15.1100 USD |
2,404.9954 KSM |
15.2600 USD |
14.9200 USD |
15.4100 USD |
15.1100 USD |
| 2025-09-05 |
15.1500 USD |
2,428.9385 KSM |
14.9800 USD |
14.9200 USD |
15.3700 USD |
15.1500 USD |
| 2025-09-04 |
14.9700 USD |
5,660.4354 KSM |
15.3200 USD |
14.6200 USD |
15.3400 USD |
14.9700 USD |
| 2025-09-03 |
15.3200 USD |
4,120.3129 KSM |
15.1300 USD |
15.0600 USD |
15.4700 USD |
15.3200 USD |
| 2025-09-02 |
15.0600 USD |
3,865.3788 KSM |
14.6500 USD |
14.4500 USD |
15.0600 USD |
15.0600 USD |
| 2025-09-01 |
14.4500 USD |
8,516.9263 KSM |
15.4100 USD |
14.4300 USD |
15.6600 USD |
14.4500 USD |
| 2025-08-31 |
15.3800 USD |
20,068.8570 KSM |
16.4600 USD |
15.3800 USD |
17.8700 USD |
15.3800 USD |
| 2025-08-30 |
15.4100 USD |
12,161.4326 KSM |
14.7800 USD |
14.6000 USD |
16.5300 USD |
15.4100 USD |
| 2025-08-29 |
14.6200 USD |
5,223.9379 KSM |
15.4900 USD |
14.5900 USD |
15.5200 USD |
14.6200 USD |
| 2025-08-28 |
15.3800 USD |
6,013.9536 KSM |
15.3500 USD |
15.2200 USD |
15.7700 USD |
15.3800 USD |