Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
15.6000 USD |
6,271.7120 KSM |
15.1800 USD |
15.1000 USD |
15.8300 USD |
15.6000 USD |
| 2025-08-26 |
15.1100 USD |
6,450.2200 KSM |
14.4500 USD |
14.4300 USD |
15.2500 USD |
15.1100 USD |
| 2025-08-25 |
14.5200 USD |
9,141.1178 KSM |
16.1100 USD |
14.2300 USD |
16.1400 USD |
14.5200 USD |
| 2025-08-24 |
16.0800 USD |
12,762.4363 KSM |
16.6700 USD |
15.6800 USD |
16.8000 USD |
16.0800 USD |
| 2025-08-23 |
16.3300 USD |
18,045.6793 KSM |
16.0800 USD |
15.6100 USD |
16.6600 USD |
16.3300 USD |
| 2025-08-22 |
16.0400 USD |
17,116.4973 KSM |
14.4200 USD |
13.9400 USD |
16.2100 USD |
16.0400 USD |
| 2025-08-21 |
14.3000 USD |
4,854.2285 KSM |
14.7000 USD |
14.1200 USD |
14.8200 USD |
14.3000 USD |
| 2025-08-20 |
14.7000 USD |
5,263.0851 KSM |
13.9500 USD |
13.8700 USD |
14.7000 USD |
14.7000 USD |
| 2025-08-19 |
14.0200 USD |
10,210.5293 KSM |
14.6200 USD |
13.9000 USD |
14.8600 USD |
14.0200 USD |
| 2025-08-18 |
14.7800 USD |
3,936.3377 KSM |
15.3900 USD |
14.4900 USD |
15.3900 USD |
14.7800 USD |
| 2025-08-17 |
15.4500 USD |
3,798.7745 KSM |
15.2700 USD |
15.1600 USD |
15.9700 USD |
15.4500 USD |
| 2025-08-16 |
15.1800 USD |
1,991.6006 KSM |
14.8700 USD |
14.7100 USD |
15.2600 USD |
15.1800 USD |
| 2025-08-15 |
14.7600 USD |
18,214.7945 KSM |
15.1500 USD |
14.4300 USD |
16.5900 USD |
14.7600 USD |
| 2025-08-14 |
15.1400 USD |
21,247.4334 KSM |
16.5400 USD |
14.8100 USD |
16.8900 USD |
15.1400 USD |
| 2025-08-13 |
16.2600 USD |
14,757.2504 KSM |
15.9100 USD |
15.5400 USD |
16.5000 USD |
16.2600 USD |
| 2025-08-12 |
15.9000 USD |
9,483.9305 KSM |
15.0400 USD |
14.6400 USD |
16.0700 USD |
15.9000 USD |
| 2025-08-11 |
14.8700 USD |
11,573.3676 KSM |
15.4700 USD |
14.7400 USD |
15.9800 USD |
14.8700 USD |
| 2025-08-10 |
15.4700 USD |
9,246.8933 KSM |
15.7000 USD |
15.1800 USD |
16.2000 USD |
15.4700 USD |
| 2025-08-09 |
15.8200 USD |
2,460.7736 KSM |
15.2100 USD |
15.1400 USD |
15.8500 USD |
15.8200 USD |
| 2025-08-08 |
15.1900 USD |
10,014.6655 KSM |
14.5600 USD |
14.4900 USD |
15.7500 USD |
15.1900 USD |
| 2025-08-07 |
14.6000 USD |
8,747.7745 KSM |
13.9300 USD |
13.8300 USD |
15.1500 USD |
14.6000 USD |
| 2025-08-06 |
13.9500 USD |
3,721.6269 KSM |
13.6800 USD |
13.3900 USD |
14.0400 USD |
13.9500 USD |
| 2025-08-05 |
13.4500 USD |
3,470.0640 KSM |
14.2700 USD |
13.3500 USD |
14.2900 USD |
13.4500 USD |
| 2025-08-04 |
14.2900 USD |
4,214.2559 KSM |
13.9800 USD |
13.8900 USD |
14.4800 USD |
14.2900 USD |
| 2025-08-03 |
13.9200 USD |
3,086.4610 KSM |
13.4100 USD |
13.2800 USD |
14.0800 USD |
13.9200 USD |
| 2025-08-02 |
13.3500 USD |
4,522.5273 KSM |
13.6100 USD |
13.0300 USD |
13.8100 USD |
13.3500 USD |
| 2025-08-01 |
13.6100 USD |
5,798.6419 KSM |
14.0700 USD |
13.2800 USD |
14.1600 USD |
13.6100 USD |
| 2025-07-31 |
14.1100 USD |
14,241.8730 KSM |
14.9300 USD |
14.1100 USD |
15.1300 USD |
14.1100 USD |
| 2025-07-30 |
14.7300 USD |
8,625.8336 KSM |
15.2000 USD |
14.1700 USD |
15.2800 USD |
14.7300 USD |
| 2025-07-29 |
15.2300 USD |
7,550.7269 KSM |
15.5100 USD |
14.9800 USD |
16.0100 USD |
15.2300 USD |
| 2025-07-28 |
15.5100 USD |
5,126.2329 KSM |
16.2400 USD |
15.4400 USD |
16.7400 USD |
15.5100 USD |
| 2025-07-27 |
16.3000 USD |
5,779.7436 KSM |
15.8800 USD |
15.8400 USD |
16.3700 USD |
16.3000 USD |
| 2025-07-26 |
15.9500 USD |
4,279.3418 KSM |
15.9400 USD |
15.8000 USD |
16.1300 USD |
15.9500 USD |
| 2025-07-25 |
15.9100 USD |
2.5704 KSM |
15.9100 USD |
15.9100 USD |
15.9100 USD |
15.9100 USD |
| 2025-07-24 |
15.6400 USD |
9,879.4830 KSM |
15.7200 USD |
14.8000 USD |
16.0800 USD |
15.6400 USD |
| 2025-07-23 |
15.8100 USD |
16,606.4427 KSM |
17.2900 USD |
15.3400 USD |
17.3300 USD |
15.8100 USD |
| 2025-07-22 |
17.1500 USD |
13,225.6838 KSM |
17.2600 USD |
16.3700 USD |
17.3500 USD |
17.1500 USD |
| 2025-07-21 |
17.3400 USD |
11,547.3257 KSM |
17.2100 USD |
16.9000 USD |
18.0000 USD |
17.3400 USD |
| 2025-07-20 |
17.2700 USD |
5,779.3896 KSM |
16.5700 USD |
16.4900 USD |
17.5900 USD |
17.2700 USD |
| 2025-07-19 |
16.5300 USD |
6,050.4423 KSM |
16.3200 USD |
15.9200 USD |
16.8300 USD |
16.5300 USD |
| 2025-07-18 |
16.1300 USD |
16,973.9644 KSM |
16.0400 USD |
15.8500 USD |
17.8700 USD |
16.1300 USD |
| 2025-07-17 |
15.7300 USD |
10,820.9361 KSM |
15.7800 USD |
15.3300 USD |
16.1600 USD |
15.7300 USD |
| 2025-07-16 |
15.7000 USD |
16,192.7416 KSM |
15.0800 USD |
14.8400 USD |
16.2500 USD |
15.7000 USD |
| 2025-07-15 |
15.1300 USD |
7,293.4438 KSM |
14.7400 USD |
14.1900 USD |
15.1300 USD |
15.1300 USD |
| 2025-07-14 |
14.7200 USD |
9,189.5809 KSM |
14.7000 USD |
14.5200 USD |
15.4900 USD |
14.7200 USD |
| 2025-07-13 |
14.6200 USD |
8,126.7733 KSM |
14.3100 USD |
14.1800 USD |
14.9600 USD |
14.6200 USD |
| 2025-07-12 |
14.2500 USD |
7,300.2758 KSM |
14.5200 USD |
13.9100 USD |
14.8800 USD |
14.2500 USD |
| 2025-07-11 |
14.4700 USD |
15,279.0493 KSM |
14.5900 USD |
14.2900 USD |
15.1600 USD |
14.4700 USD |
| 2025-07-10 |
14.4500 USD |
7,188.3237 KSM |
13.5800 USD |
13.3700 USD |
14.4600 USD |
14.4500 USD |
| 2025-07-09 |
13.5300 USD |
18,992.3093 KSM |
12.7100 USD |
12.6200 USD |
13.5400 USD |
13.5300 USD |