Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
39.6000 USD |
9,788.5594 KSM |
40.2400 USD |
39.1200 USD |
41.2200 USD |
39.6000 USD |
| 2024-01-29 |
40.2600 USD |
12,090.6437 KSM |
38.5800 USD |
38.3500 USD |
40.3800 USD |
40.2600 USD |
| 2024-01-28 |
38.5500 USD |
6,361.7980 KSM |
39.0700 USD |
37.8700 USD |
39.6500 USD |
38.5500 USD |
| 2024-01-27 |
39.3400 USD |
6,381.8926 KSM |
37.5600 USD |
37.2400 USD |
40.3600 USD |
39.3400 USD |
| 2024-01-26 |
37.5500 USD |
7,986.9896 KSM |
35.7500 USD |
35.5300 USD |
38.1300 USD |
37.5500 USD |
| 2024-01-25 |
35.9800 USD |
4,707.1315 KSM |
36.0500 USD |
35.1000 USD |
36.4600 USD |
35.9800 USD |
| 2024-01-24 |
36.1300 USD |
8,264.2035 KSM |
36.5000 USD |
35.4000 USD |
36.8600 USD |
36.1300 USD |
| 2024-01-23 |
36.0800 USD |
11,965.1276 KSM |
36.5100 USD |
33.6200 USD |
37.4100 USD |
36.0800 USD |
| 2024-01-22 |
36.5800 USD |
12,378.1988 KSM |
39.2800 USD |
36.2400 USD |
39.4500 USD |
36.5800 USD |
| 2024-01-21 |
39.7500 USD |
3,673.0300 KSM |
39.3000 USD |
38.9900 USD |
40.2900 USD |
39.7500 USD |
| 2024-01-20 |
39.3800 USD |
5,062.8019 KSM |
38.5900 USD |
38.1100 USD |
39.5800 USD |
39.3800 USD |
| 2024-01-19 |
38.5600 USD |
11,224.9579 KSM |
39.4000 USD |
36.3500 USD |
40.1500 USD |
38.5600 USD |
| 2024-01-18 |
39.5300 USD |
16,091.3679 KSM |
41.5700 USD |
38.2000 USD |
41.5700 USD |
39.5300 USD |
| 2024-01-17 |
41.2400 USD |
8,470.4283 KSM |
42.4500 USD |
41.0700 USD |
43.2800 USD |
41.2400 USD |
| 2024-01-16 |
42.2600 USD |
10,337.5060 KSM |
41.6200 USD |
40.6600 USD |
43.5800 USD |
42.2600 USD |
| 2024-01-15 |
41.5700 USD |
15,507.6344 KSM |
40.6100 USD |
40.5700 USD |
43.0500 USD |
41.5700 USD |
| 2024-01-14 |
41.1100 USD |
14,783.6350 KSM |
42.9000 USD |
40.6900 USD |
43.7600 USD |
41.1100 USD |
| 2024-01-13 |
43.0200 USD |
12,975.0900 KSM |
42.3700 USD |
40.6600 USD |
43.7100 USD |
43.0200 USD |
| 2024-01-12 |
42.2300 USD |
26,750.9120 KSM |
46.7900 USD |
40.3200 USD |
47.0300 USD |
42.2300 USD |
| 2024-01-11 |
46.5800 USD |
43,239.6204 KSM |
44.6400 USD |
42.1300 USD |
49.2000 USD |
46.5800 USD |
| 2024-01-10 |
44.7000 USD |
25,769.3752 KSM |
39.2500 USD |
38.1000 USD |
45.4100 USD |
44.7000 USD |
| 2024-01-09 |
39.3900 USD |
22,487.7641 KSM |
41.8600 USD |
37.9100 USD |
42.1100 USD |
39.3900 USD |
| 2024-01-08 |
41.9400 USD |
34,554.1204 KSM |
37.7600 USD |
34.9300 USD |
45.0000 USD |
41.9400 USD |
| 2024-01-07 |
37.6200 USD |
20,054.6110 KSM |
40.3400 USD |
37.4900 USD |
44.0000 USD |
37.6200 USD |
| 2024-01-06 |
39.8600 USD |
12,860.0204 KSM |
42.9200 USD |
38.5600 USD |
42.9200 USD |
39.8600 USD |
| 2024-01-05 |
42.9600 USD |
27,389.0416 KSM |
46.3800 USD |
40.7300 USD |
47.2200 USD |
42.9600 USD |
| 2024-01-04 |
46.2900 USD |
33,027.9300 KSM |
44.2500 USD |
43.1800 USD |
47.3700 USD |
46.2900 USD |
| 2024-01-03 |
44.1500 USD |
53,135.6685 KSM |
47.6200 USD |
33.5200 USD |
50.3200 USD |
44.1500 USD |
| 2024-01-02 |
47.6900 USD |
32,932.8706 KSM |
51.1500 USD |
46.2500 USD |
54.5100 USD |
47.6900 USD |
| 2024-01-01 |
51.1600 USD |
39,227.1398 KSM |
45.3000 USD |
43.1100 USD |
52.0700 USD |
51.1600 USD |
| 2023-12-31 |
45.7900 USD |
22,959.8744 KSM |
47.9600 USD |
45.7900 USD |
49.8400 USD |
45.7900 USD |
| 2023-12-30 |
47.6200 USD |
16,759.1462 KSM |
48.7800 USD |
46.4000 USD |
49.1700 USD |
47.6200 USD |
| 2023-12-29 |
48.8300 USD |
46,319.1336 KSM |
49.5500 USD |
47.8900 USD |
53.0300 USD |
48.8300 USD |
| 2023-12-28 |
49.8400 USD |
35,779.7743 KSM |
53.9500 USD |
49.4700 USD |
55.0000 USD |
49.8400 USD |
| 2023-12-27 |
54.3600 USD |
46,058.2106 KSM |
56.1700 USD |
52.2700 USD |
58.0200 USD |
54.3600 USD |
| 2023-12-26 |
56.0800 USD |
81,772.7854 KSM |
58.7200 USD |
51.6000 USD |
64.1100 USD |
56.0800 USD |
| 2023-12-25 |
58.5700 USD |
101,265.9833 KSM |
51.5600 USD |
49.0000 USD |
64.2000 USD |
58.5700 USD |
| 2023-12-24 |
50.5800 USD |
155,367.3419 KSM |
40.8800 USD |
38.7100 USD |
65.7300 USD |
50.5800 USD |
| 2023-12-23 |
41.1600 USD |
46,547.2214 KSM |
33.2200 USD |
32.6900 USD |
41.7600 USD |
41.1600 USD |
| 2023-12-22 |
33.4400 USD |
20,280.3034 KSM |
34.4600 USD |
32.6400 USD |
35.7800 USD |
33.4400 USD |
| 2023-12-21 |
34.2100 USD |
40,818.5839 KSM |
29.5500 USD |
29.5500 USD |
35.2900 USD |
34.2100 USD |
| 2023-12-20 |
29.3900 USD |
16,808.8124 KSM |
28.9100 USD |
28.2700 USD |
30.3400 USD |
29.3900 USD |
| 2023-12-19 |
28.5900 USD |
8,166.0507 KSM |
29.3000 USD |
28.5900 USD |
30.1300 USD |
28.5900 USD |
| 2023-12-18 |
29.9400 USD |
12,818.5848 KSM |
29.3700 USD |
27.0000 USD |
30.0600 USD |
29.9400 USD |
| 2023-12-17 |
29.2200 USD |
13,150.6998 KSM |
31.2300 USD |
29.1100 USD |
32.0500 USD |
29.2200 USD |
| 2023-12-16 |
31.1300 USD |
20,017.4550 KSM |
28.2500 USD |
28.0400 USD |
31.5400 USD |
31.1300 USD |
| 2023-12-15 |
28.1400 USD |
23,062.5175 KSM |
29.9700 USD |
28.1100 USD |
30.7000 USD |
28.1400 USD |
| 2023-12-14 |
29.9800 USD |
17,438.2333 KSM |
29.7700 USD |
28.6200 USD |
30.8700 USD |
29.9800 USD |
| 2023-12-13 |
29.6000 USD |
16,229.8343 KSM |
29.0300 USD |
27.1600 USD |
29.8600 USD |
29.6000 USD |
| 2023-12-12 |
28.6500 USD |
14,441.1983 KSM |
29.4500 USD |
25.4300 USD |
30.8000 USD |
28.6500 USD |