Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
18.6100 USD |
14,987.2868 KSM |
18.2600 USD |
18.1900 USD |
20.0000 USD |
18.6100 USD |
| 2025-05-17 |
18.1500 USD |
9,195.3235 KSM |
18.9200 USD |
18.0500 USD |
18.9900 USD |
18.1500 USD |
| 2025-05-16 |
19.0100 USD |
15,100.4442 KSM |
19.3400 USD |
18.8900 USD |
20.1200 USD |
19.0100 USD |
| 2025-05-15 |
19.3500 USD |
38,753.4594 KSM |
21.0800 USD |
18.9300 USD |
21.2400 USD |
19.3500 USD |
| 2025-05-14 |
21.0900 USD |
16,092.3927 KSM |
22.1900 USD |
20.9300 USD |
22.5700 USD |
21.0900 USD |
| 2025-05-13 |
22.3900 USD |
54,682.1188 KSM |
22.3500 USD |
20.7000 USD |
23.1400 USD |
22.3900 USD |
| 2025-05-12 |
22.4800 USD |
126,124.0467 KSM |
18.8000 USD |
18.5800 USD |
24.6700 USD |
22.4800 USD |
| 2025-05-11 |
18.6400 USD |
30,027.3192 KSM |
19.5600 USD |
18.3400 USD |
19.6200 USD |
18.6400 USD |
| 2025-05-10 |
18.7700 USD |
35,838.0677 KSM |
18.0600 USD |
17.9700 USD |
19.1700 USD |
18.7700 USD |
| 2025-05-09 |
17.4700 USD |
14,739.4680 KSM |
16.8500 USD |
16.8500 USD |
17.7900 USD |
17.4700 USD |
| 2025-05-08 |
16.6800 USD |
22,277.4822 KSM |
14.7300 USD |
14.7100 USD |
16.9100 USD |
16.6800 USD |
| 2025-05-07 |
14.5500 USD |
7,462.5118 KSM |
14.6500 USD |
14.3400 USD |
14.8900 USD |
14.5500 USD |
| 2025-05-06 |
14.4100 USD |
4,846.2379 KSM |
14.6100 USD |
14.0900 USD |
14.7100 USD |
14.4100 USD |
| 2025-05-05 |
14.6500 USD |
4,060.7712 KSM |
14.5000 USD |
14.4000 USD |
14.8500 USD |
14.6500 USD |
| 2025-05-04 |
14.4800 USD |
6,419.5611 KSM |
14.9900 USD |
14.4400 USD |
15.0600 USD |
14.4800 USD |
| 2025-05-03 |
15.1500 USD |
7,660.2060 KSM |
15.6700 USD |
14.8500 USD |
15.6700 USD |
15.1500 USD |
| 2025-05-02 |
15.6900 USD |
8,492.7852 KSM |
15.7800 USD |
15.5000 USD |
16.0800 USD |
15.6900 USD |
| 2025-05-01 |
15.9100 USD |
8,677.2540 KSM |
15.2700 USD |
15.2500 USD |
16.0600 USD |
15.9100 USD |
| 2025-04-30 |
15.2100 USD |
20,631.6860 KSM |
16.0100 USD |
14.8100 USD |
16.0600 USD |
15.2100 USD |
| 2025-04-29 |
16.1400 USD |
3,177.8279 KSM |
16.3900 USD |
16.0100 USD |
16.6100 USD |
16.1400 USD |
| 2025-04-28 |
16.2800 USD |
5,061.7345 KSM |
15.7600 USD |
15.3700 USD |
16.5100 USD |
16.2800 USD |
| 2025-04-27 |
15.8500 USD |
15,546.7866 KSM |
16.4500 USD |
15.7400 USD |
16.4500 USD |
15.8500 USD |
| 2025-04-26 |
16.3700 USD |
6,508.2748 KSM |
16.2400 USD |
16.0000 USD |
16.8900 USD |
16.3700 USD |
| 2025-04-25 |
16.4100 USD |
9,393.0407 KSM |
16.0000 USD |
15.7600 USD |
16.4600 USD |
16.4100 USD |
| 2025-04-24 |
15.7400 USD |
12,048.1914 KSM |
15.3900 USD |
14.8800 USD |
15.8700 USD |
15.7400 USD |
| 2025-04-23 |
15.4400 USD |
13,313.2752 KSM |
14.6600 USD |
14.5900 USD |
15.6800 USD |
15.4400 USD |
| 2025-04-22 |
14.5800 USD |
19,672.5536 KSM |
13.8500 USD |
13.6400 USD |
14.6800 USD |
14.5800 USD |
| 2025-04-21 |
13.9300 USD |
12,035.6900 KSM |
13.8500 USD |
13.7000 USD |
14.3100 USD |
13.9300 USD |
| 2025-04-20 |
13.7200 USD |
13,478.1872 KSM |
13.3800 USD |
13.1900 USD |
13.7800 USD |
13.7200 USD |
| 2025-04-19 |
13.4400 USD |
5,108.3853 KSM |
12.7200 USD |
12.7200 USD |
13.5300 USD |
13.4400 USD |
| 2025-04-18 |
12.6900 USD |
3,104.6142 KSM |
12.4300 USD |
12.4100 USD |
12.7800 USD |
12.6900 USD |
| 2025-04-17 |
12.3000 USD |
9,080.9298 KSM |
12.3400 USD |
12.1300 USD |
12.5700 USD |
12.3000 USD |
| 2025-04-16 |
12.3900 USD |
18,155.2410 KSM |
12.7400 USD |
12.0500 USD |
13.0000 USD |
12.3900 USD |
| 2025-04-15 |
12.7800 USD |
12,838.0460 KSM |
13.3500 USD |
12.7100 USD |
13.3700 USD |
12.7800 USD |
| 2025-04-14 |
13.5000 USD |
7,121.8236 KSM |
13.4800 USD |
13.2800 USD |
13.8400 USD |
13.5000 USD |
| 2025-04-13 |
13.2900 USD |
5,877.3177 KSM |
14.0500 USD |
13.1900 USD |
14.0800 USD |
13.2900 USD |
| 2025-04-12 |
13.9900 USD |
6,403.0016 KSM |
13.3700 USD |
13.3400 USD |
14.0800 USD |
13.9900 USD |
| 2025-04-11 |
13.4400 USD |
5,903.8352 KSM |
13.1100 USD |
13.0700 USD |
13.6100 USD |
13.4400 USD |
| 2025-04-10 |
13.1200 USD |
17,535.5767 KSM |
13.6200 USD |
12.6900 USD |
13.6200 USD |
13.1200 USD |
| 2025-04-09 |
13.7800 USD |
39,838.1051 KSM |
12.3200 USD |
11.9100 USD |
13.9000 USD |
13.7800 USD |
| 2025-04-08 |
12.2400 USD |
7,822.0310 KSM |
12.8200 USD |
12.2400 USD |
13.1100 USD |
12.2400 USD |
| 2025-04-07 |
12.8800 USD |
34,314.0193 KSM |
12.8600 USD |
11.3500 USD |
13.4000 USD |
12.8800 USD |
| 2025-04-06 |
13.0700 USD |
13,286.1467 KSM |
14.9000 USD |
12.9300 USD |
14.9100 USD |
13.0700 USD |
| 2025-04-05 |
14.7800 USD |
2,867.6142 KSM |
15.0000 USD |
14.6400 USD |
15.2100 USD |
14.7800 USD |
| 2025-04-04 |
15.0100 USD |
4,554.5766 KSM |
14.9900 USD |
14.6300 USD |
15.2600 USD |
15.0100 USD |
| 2025-04-03 |
15.0700 USD |
4,228.5820 KSM |
15.0900 USD |
14.4600 USD |
15.4100 USD |
15.0700 USD |
| 2025-04-02 |
14.8400 USD |
11,615.3172 KSM |
15.8900 USD |
14.6200 USD |
15.9900 USD |
14.8400 USD |
| 2025-04-01 |
16.0200 USD |
7,789.2831 KSM |
15.9000 USD |
15.8200 USD |
16.8300 USD |
16.0200 USD |
| 2025-03-31 |
15.8500 USD |
4,199.1113 KSM |
15.7800 USD |
15.3500 USD |
16.0100 USD |
15.8500 USD |
| 2025-03-30 |
15.9500 USD |
4,790.5121 KSM |
15.8300 USD |
15.6900 USD |
16.1500 USD |
15.9500 USD |