Identifier on Kraken: KSMDOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
4.2400 DOT |
26.8641 KSM |
4.3100 DOT |
4.1900 DOT |
4.3300 DOT |
4.2700 DOT |
| 2024-04-25 |
4.2700 DOT |
362.7706 KSM |
4.2600 DOT |
4.2100 DOT |
4.3700 DOT |
4.3200 DOT |
| 2024-04-24 |
4.2500 DOT |
883.4064 KSM |
4.4700 DOT |
4.1300 DOT |
4.4700 DOT |
4.2500 DOT |
| 2024-04-23 |
4.4500 DOT |
313.3461 KSM |
4.5000 DOT |
4.4200 DOT |
4.5000 DOT |
4.4900 DOT |
| 2024-04-22 |
4.5000 DOT |
163.6851 KSM |
4.5600 DOT |
4.4600 DOT |
4.5600 DOT |
4.4600 DOT |
| 2024-04-21 |
4.5900 DOT |
80.3770 KSM |
4.6300 DOT |
4.5700 DOT |
4.6300 DOT |
4.5700 DOT |
| 2024-04-20 |
4.6500 DOT |
110.4095 KSM |
4.6500 DOT |
4.6200 DOT |
4.7000 DOT |
4.6300 DOT |
| 2024-04-19 |
4.6500 DOT |
147.1502 KSM |
4.5900 DOT |
4.5600 DOT |
4.7100 DOT |
4.6700 DOT |
| 2024-04-18 |
4.6400 DOT |
154.6886 KSM |
4.6300 DOT |
4.5800 DOT |
4.7300 DOT |
4.6100 DOT |
| 2024-04-17 |
4.6500 DOT |
196.2232 KSM |
4.5800 DOT |
4.5600 DOT |
4.7100 DOT |
4.6800 DOT |
| 2024-04-16 |
4.5900 DOT |
144.8522 KSM |
4.5400 DOT |
4.5400 DOT |
4.6400 DOT |
4.6400 DOT |
| 2024-04-15 |
4.5200 DOT |
226.6559 KSM |
4.6200 DOT |
4.4700 DOT |
4.6300 DOT |
4.5100 DOT |
| 2024-04-14 |
4.5400 DOT |
304.0706 KSM |
4.5100 DOT |
4.5000 DOT |
4.6100 DOT |
4.6100 DOT |
| 2024-04-13 |
4.5400 DOT |
1,145.3898 KSM |
4.6300 DOT |
4.2000 DOT |
4.6800 DOT |
4.3900 DOT |
| 2024-04-12 |
4.6100 DOT |
6,700.1487 KSM |
4.7600 DOT |
4.4500 DOT |
4.7900 DOT |
4.6900 DOT |
| 2024-04-11 |
4.8400 DOT |
103.1322 KSM |
4.8300 DOT |
4.7700 DOT |
4.8800 DOT |
4.7700 DOT |
| 2024-04-10 |
4.7900 DOT |
201.6756 KSM |
4.7700 DOT |
4.7700 DOT |
4.8500 DOT |
4.8000 DOT |
| 2024-04-09 |
4.7800 DOT |
240.4475 KSM |
4.8800 DOT |
4.7500 DOT |
4.8800 DOT |
4.7700 DOT |
| 2024-04-08 |
4.8800 DOT |
25.7597 KSM |
4.9000 DOT |
4.8600 DOT |
4.9200 DOT |
4.9000 DOT |
| 2024-04-07 |
4.9300 DOT |
70.7019 KSM |
4.9900 DOT |
4.9200 DOT |
5.0000 DOT |
4.9400 DOT |
| 2024-04-06 |
4.9800 DOT |
29.7665 KSM |
5.0100 DOT |
4.9500 DOT |
5.0100 DOT |
4.9600 DOT |
| 2024-04-05 |
4.9800 DOT |
141.1282 KSM |
4.9800 DOT |
4.9700 DOT |
5.0300 DOT |
4.9800 DOT |
| 2024-04-04 |
4.9800 DOT |
371.6888 KSM |
4.9400 DOT |
4.9300 DOT |
5.0200 DOT |
4.9800 DOT |
| 2024-04-03 |
4.9700 DOT |
1,020.6356 KSM |
4.9400 DOT |
4.8800 DOT |
5.0300 DOT |
4.8800 DOT |
| 2024-04-02 |
4.9500 DOT |
165.4794 KSM |
5.0600 DOT |
4.8500 DOT |
5.0600 DOT |
4.9900 DOT |
| 2024-04-01 |
4.9900 DOT |
97.2362 KSM |
5.0000 DOT |
4.9400 DOT |
5.0500 DOT |
5.0300 DOT |
| 2024-03-31 |
5.0900 DOT |
175.0452 KSM |
5.1500 DOT |
5.0400 DOT |
5.1700 DOT |
5.0400 DOT |
| 2024-03-30 |
5.2100 DOT |
48.0026 KSM |
5.2300 DOT |
5.1500 DOT |
5.2500 DOT |
5.1500 DOT |
| 2024-03-29 |
5.2100 DOT |
209.6279 KSM |
5.1600 DOT |
5.0900 DOT |
5.3400 DOT |
5.3300 DOT |
| 2024-03-28 |
5.1100 DOT |
106.5722 KSM |
5.1000 DOT |
5.0200 DOT |
5.1500 DOT |
5.1500 DOT |
| 2024-03-27 |
5.1400 DOT |
116.2741 KSM |
5.1800 DOT |
5.1000 DOT |
5.1900 DOT |
5.1100 DOT |
| 2024-03-26 |
5.1200 DOT |
255.2773 KSM |
5.0400 DOT |
4.9700 DOT |
5.2200 DOT |
5.1900 DOT |
| 2024-03-25 |
4.9400 DOT |
63.7980 KSM |
4.9300 DOT |
4.9100 DOT |
5.0100 DOT |
5.0100 DOT |
| 2024-03-24 |
4.8500 DOT |
28.3470 KSM |
4.8700 DOT |
4.8200 DOT |
4.8900 DOT |
4.8900 DOT |
| 2024-03-23 |
4.9300 DOT |
8.8199 KSM |
4.9700 DOT |
4.9100 DOT |
4.9800 DOT |
4.9100 DOT |
| 2024-03-22 |
4.9500 DOT |
65.5151 KSM |
4.9200 DOT |
4.8900 DOT |
4.9900 DOT |
4.9600 DOT |
| 2024-03-21 |
4.8300 DOT |
46.0253 KSM |
4.8300 DOT |
4.7700 DOT |
4.8500 DOT |
4.8400 DOT |
| 2024-03-20 |
4.7000 DOT |
122.5509 KSM |
4.6500 DOT |
4.6200 DOT |
4.8200 DOT |
4.7900 DOT |
| 2024-03-19 |
4.6900 DOT |
602.4622 KSM |
4.7500 DOT |
4.6100 DOT |
4.7900 DOT |
4.6300 DOT |
| 2024-03-18 |
4.7300 DOT |
267.5668 KSM |
4.9500 DOT |
4.6500 DOT |
4.9500 DOT |
4.6500 DOT |
| 2024-03-17 |
4.9900 DOT |
444.5315 KSM |
5.0000 DOT |
4.9400 DOT |
5.0500 DOT |
4.9600 DOT |
| 2024-03-16 |
4.9400 DOT |
298.8568 KSM |
4.9300 DOT |
4.8300 DOT |
5.0500 DOT |
4.8500 DOT |
| 2024-03-15 |
4.9700 DOT |
556.8342 KSM |
5.0100 DOT |
4.8800 DOT |
5.1100 DOT |
4.8800 DOT |
| 2024-03-14 |
5.1200 DOT |
257.6406 KSM |
5.2600 DOT |
4.9600 DOT |
5.3100 DOT |
4.9700 DOT |
| 2024-03-13 |
5.4000 DOT |
705.8055 KSM |
5.3800 DOT |
5.2600 DOT |
5.5800 DOT |
5.3900 DOT |
| 2024-03-12 |
5.1000 DOT |
433.0793 KSM |
5.0500 DOT |
4.9800 DOT |
5.1600 DOT |
5.1300 DOT |
| 2024-03-11 |
5.0000 DOT |
371.2314 KSM |
5.0800 DOT |
4.9200 DOT |
5.0900 DOT |
4.9900 DOT |
| 2024-03-10 |
5.0300 DOT |
316.2580 KSM |
5.0500 DOT |
4.9600 DOT |
5.1200 DOT |
5.1200 DOT |
| 2024-03-09 |
4.9500 DOT |
126.1043 KSM |
5.0500 DOT |
4.9000 DOT |
5.0500 DOT |
5.0300 DOT |
| 2024-03-08 |
5.0700 DOT |
745.4349 KSM |
5.1600 DOT |
4.9400 DOT |
5.2600 DOT |
5.0200 DOT |