Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
30.1300 USD |
2,858.6173 KSM |
29.8300 USD |
29.2800 USD |
30.8800 USD |
30.1300 USD |
| 2022-11-30 |
30.2500 USD |
21,193.5916 KSM |
26.8500 USD |
26.8500 USD |
36.5100 USD |
30.2500 USD |
| 2022-11-29 |
26.7600 USD |
1,555.6045 KSM |
25.4900 USD |
25.4900 USD |
27.0000 USD |
26.7600 USD |
| 2022-11-28 |
25.5800 USD |
1,614.6614 KSM |
25.8100 USD |
24.8200 USD |
26.0000 USD |
25.5800 USD |
| 2022-11-27 |
25.8800 USD |
935.4229 KSM |
26.6900 USD |
25.6900 USD |
27.2900 USD |
25.8800 USD |
| 2022-11-26 |
26.6300 USD |
1,776.6375 KSM |
26.2300 USD |
26.2300 USD |
27.0000 USD |
26.6300 USD |
| 2022-11-25 |
26.2600 USD |
1,727.5390 KSM |
26.3900 USD |
25.7400 USD |
26.9000 USD |
26.2600 USD |
| 2022-11-24 |
26.4700 USD |
1,932.6228 KSM |
26.3100 USD |
25.7400 USD |
26.6400 USD |
26.4700 USD |
| 2022-11-23 |
26.1100 USD |
12,864.3300 KSM |
25.6500 USD |
25.2200 USD |
26.4700 USD |
26.1100 USD |
| 2022-11-22 |
25.5100 USD |
4,328.8784 KSM |
24.1400 USD |
23.3500 USD |
25.5100 USD |
25.5100 USD |
| 2022-11-21 |
23.8500 USD |
4,072.1130 KSM |
23.4100 USD |
22.6100 USD |
24.2100 USD |
23.8500 USD |
| 2022-11-20 |
23.5900 USD |
2,222.1600 KSM |
24.7100 USD |
23.4700 USD |
24.9600 USD |
23.5900 USD |
| 2022-11-19 |
24.6900 USD |
1,845.2376 KSM |
23.8700 USD |
23.5200 USD |
24.7400 USD |
24.6900 USD |
| 2022-11-18 |
23.8000 USD |
1,792.3544 KSM |
24.4600 USD |
23.7200 USD |
24.8700 USD |
23.8000 USD |
| 2022-11-17 |
24.3700 USD |
1,517.0184 KSM |
24.8200 USD |
24.0600 USD |
25.0000 USD |
24.3700 USD |
| 2022-11-16 |
24.7500 USD |
3,446.6865 KSM |
25.0700 USD |
24.2900 USD |
25.5100 USD |
24.7500 USD |
| 2022-11-15 |
25.1000 USD |
5,042.9451 KSM |
24.4200 USD |
24.0000 USD |
25.7100 USD |
25.1000 USD |
| 2022-11-14 |
24.3900 USD |
4,154.9164 KSM |
23.1800 USD |
21.7800 USD |
24.4200 USD |
24.3900 USD |
| 2022-11-13 |
23.1200 USD |
5,593.5304 KSM |
24.0500 USD |
22.7700 USD |
24.8400 USD |
23.1200 USD |
| 2022-11-12 |
23.9300 USD |
4,027.4616 KSM |
26.1900 USD |
23.9300 USD |
26.2000 USD |
23.9300 USD |
| 2022-11-11 |
25.8700 USD |
4,843.5505 KSM |
28.1800 USD |
25.1200 USD |
28.4400 USD |
25.8700 USD |
| 2022-11-10 |
28.1500 USD |
9,364.5455 KSM |
24.4600 USD |
24.3800 USD |
28.9600 USD |
28.1500 USD |
| 2022-11-09 |
24.0700 USD |
10,093.3364 KSM |
30.0400 USD |
23.6300 USD |
30.2700 USD |
24.0700 USD |
| 2022-11-08 |
29.8100 USD |
15,912.1499 KSM |
35.8600 USD |
26.0000 USD |
36.1700 USD |
29.8100 USD |
| 2022-11-07 |
35.4900 USD |
9,185.1654 KSM |
36.0600 USD |
34.6000 USD |
37.1200 USD |
35.4900 USD |
| 2022-11-06 |
37.2500 USD |
4,231.4964 KSM |
38.8000 USD |
37.0500 USD |
38.9700 USD |
37.2500 USD |
| 2022-11-05 |
39.0300 USD |
7,386.8861 KSM |
36.4400 USD |
36.2700 USD |
39.9700 USD |
39.0300 USD |
| 2022-11-04 |
36.3500 USD |
8,461.5712 KSM |
33.6500 USD |
33.4200 USD |
36.3800 USD |
36.3500 USD |
| 2022-11-03 |
33.4500 USD |
3,977.8519 KSM |
32.5000 USD |
32.5000 USD |
34.2700 USD |
33.4500 USD |
| 2022-11-02 |
32.4400 USD |
4,444.1590 KSM |
33.7800 USD |
31.8700 USD |
34.2600 USD |
32.4400 USD |
| 2022-11-01 |
33.8900 USD |
2,480.3143 KSM |
35.0000 USD |
33.8100 USD |
35.2900 USD |
33.8900 USD |
| 2022-10-31 |
34.9400 USD |
6,812.2315 KSM |
36.5700 USD |
34.5300 USD |
37.1800 USD |
34.9400 USD |
| 2022-10-30 |
36.4800 USD |
2,659.6079 KSM |
36.0200 USD |
35.7000 USD |
37.1500 USD |
36.4800 USD |
| 2022-10-29 |
35.8300 USD |
2,332.7923 KSM |
35.4500 USD |
35.4100 USD |
36.6600 USD |
35.8300 USD |
| 2022-10-28 |
35.6500 USD |
1,734.4501 KSM |
35.0400 USD |
34.3000 USD |
35.8600 USD |
35.6500 USD |
| 2022-10-27 |
34.9400 USD |
3,176.2741 KSM |
36.1800 USD |
34.7700 USD |
37.2900 USD |
34.9400 USD |
| 2022-10-26 |
36.0500 USD |
2,817.5068 KSM |
35.0400 USD |
34.8600 USD |
36.0500 USD |
36.0500 USD |
| 2022-10-25 |
34.9400 USD |
5,500.2586 KSM |
34.4500 USD |
34.2300 USD |
36.4000 USD |
34.9400 USD |
| 2022-10-24 |
34.0800 USD |
2,026.1351 KSM |
34.7800 USD |
33.5000 USD |
35.0500 USD |
34.0800 USD |
| 2022-10-23 |
34.6900 USD |
3,492.7342 KSM |
34.6000 USD |
33.5400 USD |
34.8900 USD |
34.6900 USD |
| 2022-10-22 |
34.5500 USD |
1,477.7286 KSM |
34.8800 USD |
34.3900 USD |
35.2600 USD |
34.5500 USD |
| 2022-10-21 |
35.0100 USD |
6,853.5480 KSM |
35.6500 USD |
34.3100 USD |
36.0500 USD |
35.0100 USD |
| 2022-10-20 |
35.9800 USD |
2,181.3385 KSM |
37.0500 USD |
35.5300 USD |
38.1200 USD |
35.9800 USD |
| 2022-10-19 |
36.6800 USD |
2,390.0352 KSM |
37.7000 USD |
36.6800 USD |
38.4000 USD |
36.6800 USD |
| 2022-10-18 |
37.6200 USD |
4,153.7847 KSM |
38.1100 USD |
36.7800 USD |
38.3500 USD |
37.6200 USD |
| 2022-10-17 |
37.9500 USD |
1,766.0555 KSM |
38.6100 USD |
37.5500 USD |
39.6000 USD |
37.9500 USD |
| 2022-10-16 |
38.6200 USD |
730.5982 KSM |
39.1300 USD |
38.4100 USD |
39.6000 USD |
38.6200 USD |
| 2022-10-15 |
38.6700 USD |
874.2925 KSM |
39.9500 USD |
38.4400 USD |
40.2400 USD |
38.6700 USD |
| 2022-10-14 |
39.9200 USD |
968.4076 KSM |
40.7300 USD |
39.2600 USD |
42.2900 USD |
39.9200 USD |
| 2022-10-13 |
40.8000 USD |
3,422.7381 KSM |
40.0900 USD |
36.1800 USD |
41.3100 USD |
40.8000 USD |