Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
19.3200 USD |
3,052.6714 KSM |
18.5900 USD |
18.3600 USD |
19.3300 USD |
19.3200 USD |
| 2025-02-07 |
18.6000 USD |
8,541.4832 KSM |
18.7400 USD |
18.1400 USD |
19.9600 USD |
18.6000 USD |
| 2025-02-06 |
18.6900 USD |
6,684.7417 KSM |
19.5500 USD |
18.5400 USD |
20.2000 USD |
18.6900 USD |
| 2025-02-05 |
19.2400 USD |
6,735.5173 KSM |
19.8600 USD |
19.2000 USD |
20.2800 USD |
19.2400 USD |
| 2025-02-04 |
19.7300 USD |
9,686.0607 KSM |
21.3900 USD |
19.0900 USD |
21.4600 USD |
19.7300 USD |
| 2025-02-03 |
21.4600 USD |
43,682.3069 KSM |
20.4200 USD |
15.0600 USD |
21.6500 USD |
21.4600 USD |
| 2025-02-02 |
19.7800 USD |
34,339.8909 KSM |
23.9300 USD |
19.2500 USD |
24.5600 USD |
19.7800 USD |
| 2025-02-01 |
24.2900 USD |
6,767.8270 KSM |
26.1600 USD |
24.1800 USD |
26.7600 USD |
24.2900 USD |
| 2025-01-31 |
25.9800 USD |
4,176.0123 KSM |
25.9400 USD |
25.5800 USD |
27.0800 USD |
25.9800 USD |
| 2025-01-30 |
26.0100 USD |
12,581.5339 KSM |
24.5100 USD |
24.2900 USD |
26.5700 USD |
26.0100 USD |
| 2025-01-29 |
24.8900 USD |
10,992.8578 KSM |
23.6900 USD |
23.5800 USD |
25.4200 USD |
24.8900 USD |
| 2025-01-28 |
24.1700 USD |
17,025.7628 KSM |
25.9700 USD |
24.1500 USD |
26.2700 USD |
24.1700 USD |
| 2025-01-27 |
25.9600 USD |
27,649.0100 KSM |
26.3900 USD |
23.6600 USD |
26.3900 USD |
25.9600 USD |
| 2025-01-26 |
27.7100 USD |
11,784.7263 KSM |
27.3400 USD |
27.2700 USD |
28.6200 USD |
27.7100 USD |
| 2025-01-25 |
27.5300 USD |
4,576.4191 KSM |
27.2500 USD |
26.6900 USD |
27.6100 USD |
27.5300 USD |
| 2025-01-24 |
27.1900 USD |
8,853.8216 KSM |
27.4800 USD |
26.6100 USD |
28.6400 USD |
27.1900 USD |
| 2025-01-23 |
27.3900 USD |
8,865.2133 KSM |
27.3700 USD |
26.5200 USD |
27.9900 USD |
27.3900 USD |
| 2025-01-22 |
28.0000 USD |
10,197.7048 KSM |
28.3400 USD |
27.4400 USD |
28.6900 USD |
28.0000 USD |
| 2025-01-21 |
28.2700 USD |
7,806.4458 KSM |
27.2900 USD |
26.0000 USD |
29.0900 USD |
28.2700 USD |
| 2025-01-20 |
27.5700 USD |
17,198.0641 KSM |
26.8900 USD |
25.8000 USD |
29.4400 USD |
27.5700 USD |
| 2025-01-19 |
27.6900 USD |
11,922.8424 KSM |
31.4700 USD |
27.6900 USD |
32.4200 USD |
27.6900 USD |
| 2025-01-18 |
31.0500 USD |
11,139.3018 KSM |
34.2500 USD |
30.7900 USD |
34.5000 USD |
31.0500 USD |
| 2025-01-17 |
34.0700 USD |
9,264.8133 KSM |
31.8300 USD |
31.8300 USD |
34.0700 USD |
34.0700 USD |
| 2025-01-16 |
31.5500 USD |
8,832.2860 KSM |
32.9300 USD |
31.2900 USD |
33.2500 USD |
31.5500 USD |
| 2025-01-15 |
32.8200 USD |
9,335.4749 KSM |
31.5800 USD |
30.6000 USD |
32.8200 USD |
32.8200 USD |
| 2025-01-14 |
30.6300 USD |
4,487.7901 KSM |
29.5400 USD |
29.3700 USD |
30.9400 USD |
30.6300 USD |
| 2025-01-13 |
28.2000 USD |
9,828.0051 KSM |
30.0600 USD |
27.1700 USD |
31.0000 USD |
28.2000 USD |
| 2025-01-12 |
29.7900 USD |
4,787.1605 KSM |
30.7500 USD |
29.6300 USD |
30.8400 USD |
29.7900 USD |
| 2025-01-11 |
31.2600 USD |
5,705.0814 KSM |
30.9900 USD |
30.1300 USD |
31.6000 USD |
31.2600 USD |
| 2025-01-10 |
31.0600 USD |
11,909.7503 KSM |
30.1500 USD |
29.9400 USD |
31.4300 USD |
31.0600 USD |
| 2025-01-09 |
30.1300 USD |
9,310.7510 KSM |
31.0400 USD |
29.4500 USD |
31.5500 USD |
30.1300 USD |
| 2025-01-08 |
31.0600 USD |
9,245.7759 KSM |
32.5700 USD |
29.3800 USD |
32.9800 USD |
31.0600 USD |
| 2025-01-07 |
32.5500 USD |
10,675.2671 KSM |
36.3600 USD |
32.5100 USD |
36.6600 USD |
32.5500 USD |
| 2025-01-06 |
36.3700 USD |
5,416.8945 KSM |
36.3200 USD |
35.4100 USD |
37.4600 USD |
36.3700 USD |
| 2025-01-05 |
36.3100 USD |
3,760.3852 KSM |
36.1600 USD |
35.3400 USD |
36.6500 USD |
36.3100 USD |
| 2025-01-04 |
36.1900 USD |
4,198.8835 KSM |
36.6800 USD |
35.3100 USD |
36.7500 USD |
36.1900 USD |
| 2025-01-03 |
36.6600 USD |
5,032.6870 KSM |
34.1700 USD |
33.8400 USD |
36.9900 USD |
36.6600 USD |
| 2025-01-02 |
34.1600 USD |
6,928.1978 KSM |
34.3000 USD |
33.6800 USD |
35.6400 USD |
34.1600 USD |
| 2025-01-01 |
34.2900 USD |
9,426.0168 KSM |
32.9100 USD |
31.4800 USD |
34.4500 USD |
34.2900 USD |
| 2024-12-31 |
32.9200 USD |
8,450.9950 KSM |
34.2500 USD |
32.6000 USD |
34.7100 USD |
32.9200 USD |
| 2024-12-30 |
34.2700 USD |
20,216.5295 KSM |
34.3500 USD |
30.8400 USD |
36.2300 USD |
34.2700 USD |
| 2024-12-29 |
34.4100 USD |
14,736.1081 KSM |
35.2100 USD |
34.2300 USD |
36.4300 USD |
34.4100 USD |
| 2024-12-28 |
35.1100 USD |
5,940.7209 KSM |
33.7400 USD |
32.9600 USD |
35.7100 USD |
35.1100 USD |
| 2024-12-27 |
33.7400 USD |
7,179.0014 KSM |
34.2600 USD |
33.3100 USD |
36.1400 USD |
33.7400 USD |
| 2024-12-26 |
34.1300 USD |
8,743.8296 KSM |
36.5700 USD |
33.3000 USD |
36.6800 USD |
34.1300 USD |
| 2024-12-25 |
36.3100 USD |
8,733.5484 KSM |
36.5700 USD |
35.6800 USD |
38.4700 USD |
36.3100 USD |
| 2024-12-24 |
36.6100 USD |
11,848.2758 KSM |
32.9300 USD |
32.0200 USD |
37.3600 USD |
36.6100 USD |
| 2024-12-23 |
32.9000 USD |
9,999.4975 KSM |
30.2200 USD |
29.4500 USD |
33.9800 USD |
32.9000 USD |
| 2024-12-22 |
30.1800 USD |
5,337.4200 KSM |
30.6700 USD |
29.5400 USD |
32.0100 USD |
30.1800 USD |
| 2024-12-21 |
30.8800 USD |
14,312.7853 KSM |
31.7700 USD |
30.3200 USD |
34.8800 USD |
30.8800 USD |