Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
30.0100 USD |
4,990.9899 KSM |
32.3500 USD |
29.4400 USD |
32.8600 USD |
30.0100 USD |
| 2023-03-10 |
32.1000 USD |
10,932.8539 KSM |
31.4300 USD |
28.8500 USD |
32.1800 USD |
32.1000 USD |
| 2023-03-09 |
31.4700 USD |
3,821.4749 KSM |
31.7700 USD |
30.4400 USD |
32.5100 USD |
31.4700 USD |
| 2023-03-08 |
31.9600 USD |
2,056.1811 KSM |
33.1900 USD |
31.1200 USD |
33.4400 USD |
31.9600 USD |
| 2023-03-07 |
33.0300 USD |
1,206.3450 KSM |
34.6700 USD |
32.5700 USD |
35.0800 USD |
33.0300 USD |
| 2023-03-06 |
34.7300 USD |
1,490.9822 KSM |
34.5900 USD |
34.0200 USD |
35.3700 USD |
34.7300 USD |
| 2023-03-05 |
34.5100 USD |
1,555.3754 KSM |
34.1600 USD |
33.8000 USD |
35.2300 USD |
34.5100 USD |
| 2023-03-04 |
33.9400 USD |
1,138.0793 KSM |
34.0100 USD |
33.7700 USD |
34.5200 USD |
33.9400 USD |
| 2023-03-03 |
33.9900 USD |
6,395.8114 KSM |
36.4500 USD |
32.8200 USD |
36.4500 USD |
33.9900 USD |
| 2023-03-02 |
36.4300 USD |
2,919.8169 KSM |
38.1200 USD |
36.1700 USD |
38.2700 USD |
36.4300 USD |
| 2023-03-01 |
37.6900 USD |
2,475.0337 KSM |
36.3100 USD |
35.8900 USD |
38.3100 USD |
37.6900 USD |
| 2023-02-28 |
36.2800 USD |
4,831.0013 KSM |
39.1000 USD |
36.2600 USD |
39.2100 USD |
36.2800 USD |
| 2023-02-27 |
38.9700 USD |
2,806.3719 KSM |
39.0500 USD |
38.0800 USD |
40.1700 USD |
38.9700 USD |
| 2023-02-26 |
39.0400 USD |
2,061.0859 KSM |
38.0600 USD |
37.8900 USD |
39.3000 USD |
39.0400 USD |
| 2023-02-25 |
38.1200 USD |
1,625.6272 KSM |
38.4800 USD |
36.5900 USD |
38.7100 USD |
38.1200 USD |
| 2023-02-24 |
38.2600 USD |
3,255.7337 KSM |
41.8200 USD |
37.3800 USD |
42.0800 USD |
38.2600 USD |
| 2023-02-23 |
41.3200 USD |
2,240.2351 KSM |
41.3500 USD |
40.7300 USD |
42.8600 USD |
41.3200 USD |
| 2023-02-22 |
41.3900 USD |
5,078.4306 KSM |
43.6900 USD |
40.2400 USD |
43.7100 USD |
41.3900 USD |
| 2023-02-21 |
43.3600 USD |
5,915.3712 KSM |
45.2200 USD |
43.1800 USD |
47.1300 USD |
43.3600 USD |
| 2023-02-20 |
45.1600 USD |
4,717.6756 KSM |
45.6600 USD |
44.0900 USD |
45.6800 USD |
45.1600 USD |
| 2023-02-19 |
45.7900 USD |
8,101.3412 KSM |
43.0200 USD |
42.7200 USD |
49.0300 USD |
45.7900 USD |
| 2023-02-18 |
43.1800 USD |
6,545.3406 KSM |
43.0600 USD |
42.4200 USD |
44.4900 USD |
43.1800 USD |
| 2023-02-17 |
42.9900 USD |
21,945.0127 KSM |
37.0500 USD |
36.8900 USD |
44.3800 USD |
42.9900 USD |
| 2023-02-16 |
37.7100 USD |
9,052.9924 KSM |
37.0600 USD |
35.9300 USD |
39.3400 USD |
37.7100 USD |
| 2023-02-15 |
36.8900 USD |
2,460.6299 KSM |
33.8300 USD |
33.3100 USD |
36.9500 USD |
36.8900 USD |
| 2023-02-14 |
33.7700 USD |
1,895.9640 KSM |
32.1500 USD |
31.8900 USD |
33.8100 USD |
33.7700 USD |
| 2023-02-13 |
32.4500 USD |
2,002.0532 KSM |
31.9000 USD |
30.1800 USD |
32.4500 USD |
32.4500 USD |
| 2023-02-12 |
31.8600 USD |
1,566.5951 KSM |
32.4700 USD |
31.2500 USD |
33.3000 USD |
31.8600 USD |
| 2023-02-11 |
32.6600 USD |
2,081.7266 KSM |
31.5800 USD |
31.4900 USD |
32.7000 USD |
32.6600 USD |
| 2023-02-10 |
31.5200 USD |
4,641.7051 KSM |
33.2200 USD |
31.5200 USD |
33.3600 USD |
31.5200 USD |
| 2023-02-09 |
33.0900 USD |
4,267.5817 KSM |
37.0900 USD |
32.2500 USD |
37.6700 USD |
33.0900 USD |
| 2023-02-08 |
36.8300 USD |
2,972.9754 KSM |
37.2700 USD |
34.3000 USD |
37.5300 USD |
36.8300 USD |
| 2023-02-07 |
37.1800 USD |
3,630.1754 KSM |
35.1100 USD |
35.1100 USD |
37.2000 USD |
37.1800 USD |
| 2023-02-06 |
35.1300 USD |
2,215.8458 KSM |
35.9600 USD |
35.1300 USD |
36.5500 USD |
35.1300 USD |
| 2023-02-05 |
35.8300 USD |
4,830.3547 KSM |
37.9900 USD |
35.0500 USD |
38.6100 USD |
35.8300 USD |
| 2023-02-04 |
38.1700 USD |
3,270.5561 KSM |
38.0900 USD |
37.4800 USD |
38.7200 USD |
38.1700 USD |
| 2023-02-03 |
38.1000 USD |
2,584.2694 KSM |
36.8700 USD |
36.5800 USD |
38.4800 USD |
38.1000 USD |
| 2023-02-02 |
36.9700 USD |
6,812.7377 KSM |
36.6500 USD |
36.4000 USD |
38.4300 USD |
36.9700 USD |
| 2023-02-01 |
36.5200 USD |
2,446.6883 KSM |
35.3000 USD |
33.7000 USD |
36.7200 USD |
36.5200 USD |
| 2023-01-31 |
35.3100 USD |
2,795.2937 KSM |
34.2100 USD |
34.0000 USD |
35.8400 USD |
35.3100 USD |
| 2023-01-30 |
34.1100 USD |
5,422.9505 KSM |
37.3600 USD |
33.0700 USD |
37.6600 USD |
34.1100 USD |
| 2023-01-29 |
37.0500 USD |
4,530.5137 KSM |
36.1500 USD |
35.6600 USD |
37.2500 USD |
37.0500 USD |
| 2023-01-28 |
36.1200 USD |
12,497.8562 KSM |
36.5900 USD |
35.8500 USD |
37.7400 USD |
36.1200 USD |
| 2023-01-27 |
36.2700 USD |
2,993.8174 KSM |
34.5600 USD |
33.6100 USD |
36.7400 USD |
36.2700 USD |
| 2023-01-26 |
34.5100 USD |
2,501.4276 KSM |
35.0100 USD |
33.6400 USD |
35.3000 USD |
34.5100 USD |
| 2023-01-25 |
34.8000 USD |
4,917.4541 KSM |
33.3100 USD |
32.1900 USD |
35.5400 USD |
34.8000 USD |
| 2023-01-24 |
33.0700 USD |
9,476.0473 KSM |
35.6600 USD |
32.5500 USD |
36.2800 USD |
33.0700 USD |
| 2023-01-23 |
35.6700 USD |
12,186.0258 KSM |
35.0200 USD |
34.7900 USD |
36.0700 USD |
35.6700 USD |
| 2023-01-22 |
34.7000 USD |
9,530.8112 KSM |
34.5100 USD |
34.2300 USD |
36.3200 USD |
34.7000 USD |
| 2023-01-21 |
35.0800 USD |
14,805.3128 KSM |
36.1700 USD |
34.2300 USD |
37.0600 USD |
35.0800 USD |