Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
49.6200 USD |
2,307.3391 KSM |
50.4900 USD |
48.4500 USD |
51.0000 USD |
49.6200 USD |
| 2022-08-22 |
49.9500 USD |
4,286.4337 KSM |
50.4400 USD |
46.7000 USD |
50.5400 USD |
49.9500 USD |
| 2022-08-21 |
50.8200 USD |
1,582.7112 KSM |
48.7000 USD |
48.0000 USD |
51.0300 USD |
50.8200 USD |
| 2022-08-20 |
48.2000 USD |
4,240.9498 KSM |
48.6100 USD |
47.0000 USD |
49.8000 USD |
48.2000 USD |
| 2022-08-19 |
48.7100 USD |
4,024.5656 KSM |
51.5800 USD |
46.3000 USD |
51.9700 USD |
48.7100 USD |
| 2022-08-18 |
51.1800 USD |
2,095.0508 KSM |
54.6900 USD |
51.0300 USD |
55.8500 USD |
51.1800 USD |
| 2022-08-17 |
54.4300 USD |
2,355.7812 KSM |
56.0000 USD |
54.2400 USD |
58.3900 USD |
54.4300 USD |
| 2022-08-16 |
56.0000 USD |
1,620.3789 KSM |
57.9600 USD |
55.7100 USD |
58.3700 USD |
56.0000 USD |
| 2022-08-15 |
57.4600 USD |
1,435.5381 KSM |
58.4900 USD |
57.0000 USD |
60.6600 USD |
57.4600 USD |
| 2022-08-14 |
58.8900 USD |
1,821.9578 KSM |
60.7200 USD |
57.8000 USD |
63.5500 USD |
58.8900 USD |
| 2022-08-13 |
61.1700 USD |
3,093.0180 KSM |
60.7600 USD |
60.5300 USD |
62.3100 USD |
61.1700 USD |
| 2022-08-12 |
61.1400 USD |
1,434.2770 KSM |
60.8000 USD |
59.1100 USD |
61.4000 USD |
61.1400 USD |
| 2022-08-11 |
60.8100 USD |
2,337.7722 KSM |
63.5000 USD |
60.3600 USD |
64.3600 USD |
60.8100 USD |
| 2022-08-10 |
62.8000 USD |
3,470.3126 KSM |
59.8500 USD |
57.9300 USD |
64.4100 USD |
62.8000 USD |
| 2022-08-09 |
60.1700 USD |
6,881.4608 KSM |
64.7500 USD |
59.3400 USD |
65.6700 USD |
60.1700 USD |
| 2022-08-08 |
64.6700 USD |
3,392.7664 KSM |
65.6700 USD |
63.5000 USD |
67.9900 USD |
64.6700 USD |
| 2022-08-07 |
65.6700 USD |
6,294.6743 KSM |
66.3200 USD |
65.0800 USD |
68.0100 USD |
65.6700 USD |
| 2022-08-06 |
67.6100 USD |
5,672.9541 KSM |
63.5400 USD |
63.0600 USD |
68.6900 USD |
67.6100 USD |
| 2022-08-05 |
63.1300 USD |
2,324.4908 KSM |
61.1300 USD |
60.5200 USD |
63.8300 USD |
63.1300 USD |
| 2022-08-04 |
61.0300 USD |
741.3402 KSM |
61.6900 USD |
60.0500 USD |
62.9300 USD |
61.0300 USD |
| 2022-08-03 |
61.4500 USD |
1,764.9754 KSM |
61.1600 USD |
59.1300 USD |
63.8300 USD |
61.4500 USD |
| 2022-08-02 |
61.2700 USD |
1,973.0929 KSM |
63.9900 USD |
59.8800 USD |
64.6900 USD |
61.2700 USD |
| 2022-08-01 |
63.8300 USD |
1,937.7794 KSM |
63.6800 USD |
62.6600 USD |
69.3000 USD |
63.8300 USD |
| 2022-07-31 |
63.8200 USD |
1,609.6807 KSM |
63.3500 USD |
62.1300 USD |
68.4200 USD |
63.8200 USD |
| 2022-07-30 |
63.5900 USD |
2,860.5106 KSM |
64.1200 USD |
63.1100 USD |
66.7900 USD |
63.5900 USD |
| 2022-07-29 |
64.3700 USD |
1,883.2387 KSM |
65.4000 USD |
62.0000 USD |
67.3600 USD |
64.3700 USD |
| 2022-07-28 |
65.9700 USD |
3,704.1458 KSM |
62.4400 USD |
60.8600 USD |
67.2000 USD |
65.9700 USD |
| 2022-07-27 |
61.0300 USD |
4,218.8857 KSM |
58.0400 USD |
56.0100 USD |
61.3200 USD |
61.0300 USD |
| 2022-07-26 |
57.5900 USD |
3,564.8253 KSM |
58.4100 USD |
55.5000 USD |
58.4100 USD |
57.5900 USD |
| 2022-07-25 |
60.1400 USD |
2,436.4269 KSM |
64.7800 USD |
58.8500 USD |
65.2000 USD |
60.1400 USD |
| 2022-07-24 |
65.1300 USD |
2,976.3418 KSM |
67.5600 USD |
64.6500 USD |
68.2400 USD |
65.1300 USD |
| 2022-07-23 |
67.2100 USD |
3,056.4355 KSM |
66.7000 USD |
63.6500 USD |
69.9400 USD |
67.2100 USD |
| 2022-07-22 |
66.5000 USD |
8,762.1765 KSM |
61.0200 USD |
61.0200 USD |
69.8400 USD |
66.5000 USD |
| 2022-07-21 |
61.4300 USD |
2,129.9085 KSM |
60.0100 USD |
57.6400 USD |
61.9100 USD |
61.4300 USD |
| 2022-07-20 |
60.0300 USD |
6,308.8701 KSM |
63.0300 USD |
58.3200 USD |
65.7400 USD |
60.0300 USD |
| 2022-07-19 |
62.9100 USD |
6,578.7627 KSM |
63.2000 USD |
61.4600 USD |
65.4400 USD |
62.9100 USD |
| 2022-07-18 |
62.6800 USD |
7,357.7174 KSM |
54.8200 USD |
54.8000 USD |
65.2800 USD |
62.6800 USD |
| 2022-07-17 |
55.2500 USD |
1,126.9199 KSM |
56.6700 USD |
54.2900 USD |
57.8800 USD |
55.2500 USD |
| 2022-07-16 |
56.4800 USD |
1,577.6958 KSM |
54.4900 USD |
52.7400 USD |
56.8000 USD |
56.4800 USD |
| 2022-07-15 |
54.4000 USD |
2,593.7663 KSM |
51.7400 USD |
51.1400 USD |
55.6300 USD |
54.4000 USD |
| 2022-07-14 |
50.8400 USD |
1,100.2018 KSM |
49.0800 USD |
47.3000 USD |
51.0400 USD |
50.8400 USD |
| 2022-07-13 |
49.0200 USD |
2,189.4046 KSM |
46.5500 USD |
45.3600 USD |
49.0800 USD |
49.0200 USD |
| 2022-07-12 |
47.6900 USD |
1,154.8419 KSM |
46.6000 USD |
46.1200 USD |
48.5400 USD |
47.6900 USD |
| 2022-07-11 |
46.5600 USD |
1,437.4801 KSM |
49.7600 USD |
46.5300 USD |
49.7800 USD |
46.5600 USD |
| 2022-07-10 |
49.9700 USD |
1,799.9700 KSM |
53.0900 USD |
49.7500 USD |
53.2300 USD |
49.9700 USD |
| 2022-07-09 |
53.5700 USD |
1,671.7798 KSM |
52.0700 USD |
51.8700 USD |
53.7900 USD |
53.5700 USD |
| 2022-07-08 |
52.2400 USD |
1,762.2577 KSM |
52.3200 USD |
50.9700 USD |
54.0200 USD |
52.2400 USD |
| 2022-07-07 |
52.6600 USD |
1,768.5382 KSM |
51.3700 USD |
51.0000 USD |
53.1500 USD |
52.6600 USD |
| 2022-07-06 |
51.3500 USD |
1,381.4089 KSM |
50.5600 USD |
49.5600 USD |
52.0500 USD |
51.3500 USD |
| 2022-07-05 |
50.4500 USD |
2,281.8895 KSM |
51.5800 USD |
48.7800 USD |
52.0100 USD |
50.4500 USD |