Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
16.5700 USD |
16,779.5209 KSM |
17.5100 USD |
16.3100 USD |
17.5700 USD |
16.5700 USD |
| 2024-10-30 |
17.5200 USD |
14,800.1795 KSM |
17.7400 USD |
17.2500 USD |
17.8500 USD |
17.5200 USD |
| 2024-10-29 |
17.7400 USD |
15,488.4993 KSM |
17.3400 USD |
17.3200 USD |
17.9300 USD |
17.7400 USD |
| 2024-10-28 |
17.3200 USD |
2,501.1029 KSM |
17.3700 USD |
16.7100 USD |
17.5800 USD |
17.3200 USD |
| 2024-10-27 |
17.3500 USD |
2,329.5273 KSM |
16.8900 USD |
16.7200 USD |
17.6200 USD |
17.3500 USD |
| 2024-10-26 |
16.9000 USD |
3,779.1016 KSM |
16.5100 USD |
16.1600 USD |
17.3100 USD |
16.9000 USD |
| 2024-10-25 |
16.6100 USD |
5,410.3981 KSM |
18.4100 USD |
15.8500 USD |
18.4400 USD |
16.6100 USD |
| 2024-10-24 |
18.3400 USD |
3,943.3140 KSM |
18.1300 USD |
17.7600 USD |
18.5600 USD |
18.3400 USD |
| 2024-10-23 |
18.1600 USD |
4,446.4868 KSM |
18.7800 USD |
17.4900 USD |
18.7800 USD |
18.1600 USD |
| 2024-10-22 |
18.7400 USD |
4,129.3205 KSM |
19.0300 USD |
18.4500 USD |
19.2300 USD |
18.7400 USD |
| 2024-10-21 |
19.0100 USD |
5,542.6208 KSM |
19.5100 USD |
18.8200 USD |
19.9100 USD |
19.0100 USD |
| 2024-10-20 |
19.5700 USD |
10,542.7468 KSM |
18.4300 USD |
18.2300 USD |
20.3600 USD |
19.5700 USD |
| 2024-10-19 |
18.4000 USD |
5,048.6812 KSM |
18.4600 USD |
18.1800 USD |
18.7200 USD |
18.4000 USD |
| 2024-10-18 |
18.4300 USD |
7,346.3870 KSM |
17.5800 USD |
17.5600 USD |
18.4400 USD |
18.4300 USD |
| 2024-10-17 |
17.6000 USD |
16,823.9523 KSM |
18.0900 USD |
17.1400 USD |
18.2500 USD |
17.6000 USD |
| 2024-10-16 |
18.0800 USD |
5,016.0703 KSM |
18.5300 USD |
17.8200 USD |
18.5500 USD |
18.0800 USD |
| 2024-10-15 |
18.4800 USD |
10,034.9265 KSM |
19.0800 USD |
17.7700 USD |
19.1600 USD |
18.4800 USD |
| 2024-10-14 |
19.0300 USD |
5,175.5298 KSM |
18.3500 USD |
18.0700 USD |
19.2800 USD |
19.0300 USD |
| 2024-10-13 |
18.3300 USD |
4,862.8069 KSM |
18.3500 USD |
17.7400 USD |
18.5000 USD |
18.3300 USD |
| 2024-10-12 |
18.3900 USD |
1,694.4944 KSM |
18.4500 USD |
18.2400 USD |
18.7000 USD |
18.3900 USD |
| 2024-10-11 |
18.3500 USD |
3,449.3015 KSM |
17.5300 USD |
17.5100 USD |
18.4400 USD |
18.3500 USD |
| 2024-10-10 |
17.4500 USD |
3,863.2269 KSM |
17.6200 USD |
16.8500 USD |
17.7700 USD |
17.4500 USD |
| 2024-10-09 |
17.5600 USD |
2,852.9186 KSM |
17.9700 USD |
17.3000 USD |
18.1600 USD |
17.5600 USD |
| 2024-10-08 |
17.9100 USD |
4,108.8426 KSM |
18.2900 USD |
17.5000 USD |
18.4800 USD |
17.9100 USD |
| 2024-10-07 |
18.3200 USD |
4,949.8474 KSM |
18.8600 USD |
18.1800 USD |
19.2300 USD |
18.3200 USD |
| 2024-10-06 |
18.8500 USD |
3,022.6883 KSM |
18.3300 USD |
18.0500 USD |
18.9000 USD |
18.8500 USD |
| 2024-10-05 |
18.3400 USD |
5,091.9862 KSM |
18.3900 USD |
17.9200 USD |
18.5900 USD |
18.3400 USD |
| 2024-10-04 |
18.3900 USD |
4,325.5993 KSM |
17.9400 USD |
17.7800 USD |
18.6200 USD |
18.3900 USD |
| 2024-10-03 |
17.9200 USD |
4,095.2567 KSM |
18.0900 USD |
17.3000 USD |
18.4400 USD |
17.9200 USD |
| 2024-10-02 |
18.1200 USD |
6,562.3315 KSM |
18.5500 USD |
17.5500 USD |
19.1300 USD |
18.1200 USD |
| 2024-10-01 |
18.5300 USD |
12,631.5794 KSM |
20.0700 USD |
18.0200 USD |
20.6700 USD |
18.5300 USD |
| 2024-09-30 |
20.0600 USD |
8,154.0933 KSM |
21.8200 USD |
19.8800 USD |
21.8200 USD |
20.0600 USD |
| 2024-09-29 |
21.6700 USD |
3,860.9855 KSM |
21.8400 USD |
21.0300 USD |
22.1700 USD |
21.6700 USD |
| 2024-09-28 |
21.8800 USD |
2,523.4643 KSM |
22.4500 USD |
21.4500 USD |
22.8200 USD |
21.8800 USD |
| 2024-09-27 |
22.4800 USD |
5,021.3634 KSM |
22.2000 USD |
22.0500 USD |
22.7500 USD |
22.4800 USD |
| 2024-09-26 |
22.1800 USD |
10,215.9596 KSM |
21.6200 USD |
21.3100 USD |
22.7100 USD |
22.1800 USD |
| 2024-09-25 |
21.5800 USD |
14,031.9687 KSM |
21.3700 USD |
21.2300 USD |
22.4300 USD |
21.5800 USD |
| 2024-09-24 |
21.3600 USD |
7,722.0743 KSM |
20.9500 USD |
20.5000 USD |
21.5600 USD |
21.3600 USD |
| 2024-09-23 |
20.9300 USD |
6,142.2081 KSM |
20.2400 USD |
20.1000 USD |
21.3200 USD |
20.9300 USD |
| 2024-09-22 |
20.5300 USD |
2,572.3605 KSM |
21.3700 USD |
20.0400 USD |
21.3700 USD |
20.5300 USD |
| 2024-09-21 |
21.3300 USD |
4,239.0641 KSM |
20.7200 USD |
20.2700 USD |
21.3900 USD |
21.3300 USD |
| 2024-09-20 |
20.7700 USD |
4,230.2507 KSM |
20.8700 USD |
20.4100 USD |
21.3100 USD |
20.7700 USD |
| 2024-09-19 |
20.9000 USD |
5,000.1793 KSM |
20.8100 USD |
20.7100 USD |
21.3400 USD |
20.9000 USD |
| 2024-09-18 |
20.7700 USD |
3,783.1118 KSM |
20.0700 USD |
19.5700 USD |
20.7700 USD |
20.7700 USD |
| 2024-09-17 |
20.1500 USD |
4,118.6880 KSM |
19.6800 USD |
19.3900 USD |
20.4000 USD |
20.1500 USD |
| 2024-09-16 |
19.6700 USD |
5,105.7569 KSM |
20.3800 USD |
19.4500 USD |
20.3900 USD |
19.6700 USD |
| 2024-09-15 |
20.3900 USD |
14,080.7094 KSM |
21.6400 USD |
20.1700 USD |
21.8100 USD |
20.3900 USD |
| 2024-09-14 |
21.6400 USD |
15,514.3209 KSM |
19.9900 USD |
19.4700 USD |
22.1700 USD |
21.6400 USD |
| 2024-09-13 |
19.9500 USD |
7,792.7600 KSM |
19.8800 USD |
19.1000 USD |
20.1800 USD |
19.9500 USD |
| 2024-09-12 |
19.9000 USD |
6,481.0637 KSM |
19.8800 USD |
19.3900 USD |
20.2500 USD |
19.9000 USD |