Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
15.9500 USD |
4,790.5121 KSM |
15.8300 USD |
15.6900 USD |
16.1500 USD |
15.9500 USD |
| 2025-03-29 |
15.8300 USD |
6,421.0156 KSM |
16.7500 USD |
15.5900 USD |
16.8200 USD |
15.8300 USD |
| 2025-03-28 |
16.5000 USD |
7,835.9409 KSM |
18.0500 USD |
16.4700 USD |
18.1100 USD |
16.5000 USD |
| 2025-03-27 |
18.1700 USD |
20,402.1333 KSM |
18.1600 USD |
17.7600 USD |
18.4900 USD |
18.1700 USD |
| 2025-03-26 |
18.0200 USD |
6,879.0500 KSM |
18.2600 USD |
17.8700 USD |
18.7300 USD |
18.0200 USD |
| 2025-03-25 |
18.3200 USD |
8,034.9842 KSM |
18.2300 USD |
18.0900 USD |
18.4500 USD |
18.3200 USD |
| 2025-03-24 |
18.1800 USD |
31,269.7711 KSM |
17.7700 USD |
17.3000 USD |
19.0600 USD |
18.1800 USD |
| 2025-03-23 |
17.0400 USD |
9,379.1784 KSM |
16.8700 USD |
16.8000 USD |
17.4200 USD |
17.0400 USD |
| 2025-03-22 |
17.0700 USD |
3,825.0802 KSM |
16.9500 USD |
16.8300 USD |
17.3500 USD |
17.0700 USD |
| 2025-03-21 |
17.0000 USD |
6,636.8532 KSM |
17.3400 USD |
16.8300 USD |
17.7000 USD |
17.0000 USD |
| 2025-03-20 |
17.4500 USD |
7,827.9779 KSM |
18.4100 USD |
17.3000 USD |
18.4200 USD |
17.4500 USD |
| 2025-03-19 |
18.1500 USD |
8,974.9837 KSM |
17.4800 USD |
17.4100 USD |
18.2500 USD |
18.1500 USD |
| 2025-03-18 |
17.3200 USD |
9,074.9346 KSM |
17.4400 USD |
16.9600 USD |
17.6600 USD |
17.3200 USD |
| 2025-03-17 |
17.5500 USD |
10,421.9596 KSM |
16.3500 USD |
16.3500 USD |
17.6500 USD |
17.5500 USD |
| 2025-03-16 |
16.3800 USD |
5,141.9836 KSM |
16.8400 USD |
16.2700 USD |
17.0400 USD |
16.3800 USD |
| 2025-03-15 |
16.9300 USD |
3,071.0811 KSM |
16.4300 USD |
16.3600 USD |
16.9900 USD |
16.9300 USD |
| 2025-03-14 |
16.5800 USD |
3,477.1856 KSM |
15.8700 USD |
15.8200 USD |
16.7300 USD |
16.5800 USD |
| 2025-03-13 |
15.6100 USD |
3,223.1654 KSM |
15.9600 USD |
15.4300 USD |
16.3800 USD |
15.6100 USD |
| 2025-03-12 |
15.9800 USD |
6,741.6382 KSM |
16.0600 USD |
15.2900 USD |
16.3600 USD |
15.9800 USD |
| 2025-03-11 |
16.1400 USD |
22,044.1152 KSM |
15.6300 USD |
14.6400 USD |
16.4500 USD |
16.1400 USD |
| 2025-03-10 |
16.1300 USD |
13,761.9146 KSM |
16.5200 USD |
15.3400 USD |
17.4500 USD |
16.1300 USD |
| 2025-03-09 |
16.3500 USD |
7,067.5710 KSM |
17.4800 USD |
16.1000 USD |
17.6200 USD |
16.3500 USD |
| 2025-03-08 |
17.5100 USD |
4,312.3919 KSM |
17.7400 USD |
17.1200 USD |
17.9400 USD |
17.5100 USD |
| 2025-03-07 |
17.9500 USD |
8,011.7381 KSM |
18.2400 USD |
17.2400 USD |
18.6800 USD |
17.9500 USD |
| 2025-03-06 |
18.1300 USD |
7,433.5851 KSM |
18.4000 USD |
17.8800 USD |
18.9200 USD |
18.1300 USD |
| 2025-03-05 |
18.6400 USD |
6,779.4668 KSM |
17.7500 USD |
17.4800 USD |
18.6400 USD |
18.6400 USD |
| 2025-03-04 |
17.8200 USD |
14,348.0819 KSM |
17.8900 USD |
16.2900 USD |
18.1600 USD |
17.8200 USD |
| 2025-03-03 |
18.1200 USD |
18,233.3548 KSM |
21.1100 USD |
17.7100 USD |
21.2400 USD |
18.1200 USD |
| 2025-03-02 |
20.9400 USD |
11,511.3645 KSM |
18.9400 USD |
18.5400 USD |
21.0900 USD |
20.9400 USD |
| 2025-03-01 |
19.1500 USD |
4,153.8531 KSM |
19.5400 USD |
18.5900 USD |
19.9400 USD |
19.1500 USD |
| 2025-02-28 |
19.5400 USD |
18,520.0500 KSM |
19.8500 USD |
18.0700 USD |
19.9300 USD |
19.5400 USD |
| 2025-02-27 |
20.2600 USD |
2,521.6954 KSM |
20.0400 USD |
19.7700 USD |
20.8100 USD |
20.2600 USD |
| 2025-02-26 |
19.3500 USD |
31,281.5028 KSM |
19.8700 USD |
19.2400 USD |
21.6500 USD |
19.3500 USD |
| 2025-02-25 |
19.8200 USD |
20,024.2495 KSM |
18.1800 USD |
16.9300 USD |
19.9800 USD |
19.8200 USD |
| 2025-02-24 |
18.0600 USD |
33,520.1780 KSM |
20.0400 USD |
17.8900 USD |
20.6600 USD |
18.0600 USD |
| 2025-02-23 |
20.0300 USD |
2,719.6506 KSM |
20.4500 USD |
19.8400 USD |
20.7400 USD |
20.0300 USD |
| 2025-02-22 |
20.4000 USD |
7,365.3365 KSM |
19.6300 USD |
19.6300 USD |
20.6600 USD |
20.4000 USD |
| 2025-02-21 |
19.5600 USD |
7,004.8349 KSM |
20.0800 USD |
19.4000 USD |
21.3500 USD |
19.5600 USD |
| 2025-02-20 |
20.0100 USD |
16,128.4768 KSM |
19.5700 USD |
19.4800 USD |
20.2600 USD |
20.0100 USD |
| 2025-02-19 |
19.5500 USD |
2,712.5545 KSM |
19.0300 USD |
18.8400 USD |
19.7100 USD |
19.5500 USD |
| 2025-02-18 |
18.8400 USD |
9,419.7575 KSM |
20.0400 USD |
18.3400 USD |
20.1200 USD |
18.8400 USD |
| 2025-02-17 |
20.1200 USD |
10,646.6147 KSM |
20.2700 USD |
19.6500 USD |
20.8400 USD |
20.1200 USD |
| 2025-02-16 |
20.2000 USD |
5,659.5400 KSM |
20.3300 USD |
19.9600 USD |
20.7200 USD |
20.2000 USD |
| 2025-02-15 |
20.3700 USD |
7,528.4238 KSM |
20.8700 USD |
20.2200 USD |
21.1300 USD |
20.3700 USD |
| 2025-02-14 |
20.5900 USD |
5,525.9240 KSM |
20.5500 USD |
20.4800 USD |
21.5100 USD |
20.5900 USD |
| 2025-02-13 |
20.4000 USD |
5,386.2235 KSM |
21.1500 USD |
20.0900 USD |
21.2400 USD |
20.4000 USD |
| 2025-02-12 |
21.1500 USD |
10,508.3954 KSM |
19.9400 USD |
19.2400 USD |
21.3900 USD |
21.1500 USD |
| 2025-02-11 |
19.7500 USD |
12,095.4117 KSM |
19.4600 USD |
19.4600 USD |
21.3100 USD |
19.7500 USD |
| 2025-02-10 |
19.3900 USD |
7,936.7140 KSM |
19.1400 USD |
18.4800 USD |
19.4800 USD |
19.3900 USD |
| 2025-02-09 |
18.9400 USD |
8,494.9743 KSM |
19.3500 USD |
18.2100 USD |
19.8100 USD |
18.9400 USD |