Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-30 |
31.2700 USD |
1,463.1334 KSM |
31.5800 USD |
30.6700 USD |
31.6300 USD |
31.2700 USD |
| 2023-04-29 |
31.5400 USD |
1,892.8403 KSM |
30.8100 USD |
30.7600 USD |
31.7900 USD |
31.5400 USD |
| 2023-04-28 |
30.8200 USD |
1,444.6209 KSM |
30.9400 USD |
30.1600 USD |
31.0800 USD |
30.8200 USD |
| 2023-04-27 |
31.0100 USD |
1,640.7449 KSM |
30.4600 USD |
30.4600 USD |
31.4200 USD |
31.0100 USD |
| 2023-04-26 |
30.2900 USD |
3,101.5258 KSM |
30.9300 USD |
28.8700 USD |
32.3800 USD |
30.2900 USD |
| 2023-04-25 |
30.9500 USD |
1,852.1600 KSM |
30.0800 USD |
29.4900 USD |
31.1000 USD |
30.9500 USD |
| 2023-04-24 |
30.2100 USD |
1,709.4550 KSM |
30.1500 USD |
29.6600 USD |
30.7000 USD |
30.2100 USD |
| 2023-04-23 |
30.2500 USD |
1,502.9070 KSM |
30.6700 USD |
29.4700 USD |
30.8400 USD |
30.2500 USD |
| 2023-04-22 |
30.6600 USD |
3,738.8723 KSM |
30.1200 USD |
29.8000 USD |
30.7800 USD |
30.6600 USD |
| 2023-04-21 |
30.0300 USD |
5,122.7428 KSM |
31.8600 USD |
29.4700 USD |
32.1300 USD |
30.0300 USD |
| 2023-04-20 |
32.0100 USD |
4,520.1401 KSM |
33.6600 USD |
31.4900 USD |
34.5900 USD |
32.0100 USD |
| 2023-04-19 |
33.7200 USD |
6,962.5024 KSM |
37.1100 USD |
33.2600 USD |
37.2100 USD |
33.7200 USD |
| 2023-04-18 |
37.2300 USD |
2,947.5054 KSM |
36.0800 USD |
35.6800 USD |
37.5900 USD |
37.2300 USD |
| 2023-04-17 |
36.2700 USD |
3,663.5856 KSM |
37.5500 USD |
35.7000 USD |
37.5500 USD |
36.2700 USD |
| 2023-04-16 |
37.7400 USD |
4,391.2910 KSM |
37.4900 USD |
36.5400 USD |
37.9600 USD |
37.7400 USD |
| 2023-04-15 |
37.4400 USD |
8,617.2577 KSM |
37.3400 USD |
37.1600 USD |
38.3800 USD |
37.4400 USD |
| 2023-04-14 |
37.6000 USD |
6,652.2081 KSM |
35.7900 USD |
35.5400 USD |
37.7700 USD |
37.6000 USD |
| 2023-04-13 |
35.6700 USD |
5,534.9373 KSM |
34.4000 USD |
34.0500 USD |
36.3600 USD |
35.6700 USD |
| 2023-04-12 |
34.3600 USD |
2,623.5194 KSM |
33.6300 USD |
32.7100 USD |
34.4800 USD |
34.3600 USD |
| 2023-04-11 |
33.9000 USD |
1,760.2692 KSM |
33.3400 USD |
33.0300 USD |
34.6100 USD |
33.9000 USD |
| 2023-04-10 |
33.2300 USD |
2,425.6848 KSM |
32.7200 USD |
32.2800 USD |
33.2400 USD |
33.2300 USD |
| 2023-04-09 |
32.5400 USD |
974.3901 KSM |
32.4000 USD |
31.7400 USD |
32.7800 USD |
32.5400 USD |
| 2023-04-08 |
32.3300 USD |
564.0204 KSM |
32.4200 USD |
32.1300 USD |
32.9500 USD |
32.3300 USD |
| 2023-04-07 |
32.4800 USD |
2,104.6904 KSM |
33.1100 USD |
32.2400 USD |
33.4100 USD |
32.4800 USD |
| 2023-04-06 |
33.1700 USD |
2,524.0688 KSM |
33.7100 USD |
32.7200 USD |
33.9200 USD |
33.1700 USD |
| 2023-04-05 |
33.8200 USD |
7,299.8309 KSM |
33.7500 USD |
33.0500 USD |
35.0700 USD |
33.8200 USD |
| 2023-04-04 |
33.8400 USD |
939.6637 KSM |
33.1200 USD |
32.6300 USD |
34.6100 USD |
33.8400 USD |
| 2023-04-03 |
33.0900 USD |
1,534.4507 KSM |
32.6500 USD |
31.6700 USD |
33.4400 USD |
33.0900 USD |
| 2023-04-02 |
32.8500 USD |
1,613.0965 KSM |
33.7400 USD |
32.2600 USD |
33.9000 USD |
32.8500 USD |
| 2023-04-01 |
33.8800 USD |
938.1893 KSM |
35.1500 USD |
33.6000 USD |
35.2000 USD |
33.8800 USD |
| 2023-03-31 |
34.9100 USD |
2,084.0848 KSM |
34.3200 USD |
33.7700 USD |
35.7300 USD |
34.9100 USD |
| 2023-03-30 |
34.1100 USD |
1,555.3946 KSM |
34.9500 USD |
33.7200 USD |
35.7800 USD |
34.1100 USD |
| 2023-03-29 |
34.9200 USD |
1,291.6505 KSM |
33.4600 USD |
33.4400 USD |
35.0700 USD |
34.9200 USD |
| 2023-03-28 |
33.4200 USD |
1,271.4833 KSM |
31.6600 USD |
31.4100 USD |
33.6300 USD |
33.4200 USD |
| 2023-03-27 |
31.8100 USD |
1,660.4871 KSM |
33.5900 USD |
31.3500 USD |
33.9000 USD |
31.8100 USD |
| 2023-03-26 |
33.5800 USD |
545.7341 KSM |
32.3200 USD |
32.3200 USD |
33.8000 USD |
33.5800 USD |
| 2023-03-25 |
32.3800 USD |
878.9817 KSM |
33.5300 USD |
32.0200 USD |
33.6800 USD |
32.3800 USD |
| 2023-03-24 |
33.2700 USD |
6,222.3957 KSM |
35.1600 USD |
32.7100 USD |
35.5200 USD |
33.2700 USD |
| 2023-03-23 |
34.9200 USD |
4,762.3987 KSM |
33.2600 USD |
32.7200 USD |
35.2000 USD |
34.9200 USD |
| 2023-03-22 |
33.1000 USD |
3,087.7499 KSM |
35.4900 USD |
32.0000 USD |
35.4900 USD |
33.1000 USD |
| 2023-03-21 |
35.4000 USD |
3,669.7323 KSM |
34.0400 USD |
33.3900 USD |
35.5700 USD |
35.4000 USD |
| 2023-03-20 |
34.2000 USD |
6,345.3820 KSM |
36.7300 USD |
33.9400 USD |
37.2000 USD |
34.2000 USD |
| 2023-03-19 |
37.1000 USD |
3,373.3265 KSM |
35.7700 USD |
35.6700 USD |
39.0200 USD |
37.1000 USD |
| 2023-03-18 |
35.6000 USD |
8,820.2188 KSM |
36.8200 USD |
35.3900 USD |
38.0400 USD |
35.6000 USD |
| 2023-03-17 |
36.9200 USD |
4,780.9110 KSM |
33.0100 USD |
32.4800 USD |
36.9300 USD |
36.9200 USD |
| 2023-03-16 |
33.1700 USD |
1,705.8896 KSM |
33.2300 USD |
32.4200 USD |
33.7800 USD |
33.1700 USD |
| 2023-03-15 |
33.0200 USD |
3,322.7942 KSM |
36.2800 USD |
32.3000 USD |
37.8000 USD |
33.0200 USD |
| 2023-03-14 |
36.1100 USD |
5,584.7593 KSM |
33.6300 USD |
33.5100 USD |
37.5700 USD |
36.1100 USD |
| 2023-03-13 |
33.6400 USD |
5,846.1368 KSM |
32.7000 USD |
31.1200 USD |
34.2400 USD |
33.6400 USD |
| 2023-03-12 |
32.2200 USD |
3,925.5323 KSM |
29.9800 USD |
29.7400 USD |
32.3500 USD |
32.2200 USD |