Identifier on Kraken: KSMDOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
4.2800 DOT |
58.4767 KSM |
4.2500 DOT |
4.2000 DOT |
4.3800 DOT |
4.2000 DOT |
| 2024-05-18 |
4.1600 DOT |
108.7404 KSM |
4.1800 DOT |
4.0600 DOT |
4.3100 DOT |
4.2900 DOT |
| 2024-05-17 |
4.0900 DOT |
108.5171 KSM |
4.1100 DOT |
4.0700 DOT |
4.1600 DOT |
4.1500 DOT |
| 2024-05-16 |
4.2300 DOT |
126.9189 KSM |
4.2000 DOT |
4.1700 DOT |
4.2400 DOT |
4.1700 DOT |
| 2024-05-15 |
4.1900 DOT |
84.2811 KSM |
4.1900 DOT |
4.1100 DOT |
4.2300 DOT |
4.2200 DOT |
| 2024-05-14 |
4.2100 DOT |
43.7347 KSM |
4.2000 DOT |
4.1500 DOT |
4.2800 DOT |
4.1700 DOT |
| 2024-05-13 |
4.2300 DOT |
1,256.8566 KSM |
4.1700 DOT |
4.1500 DOT |
4.3100 DOT |
4.1800 DOT |
| 2024-05-12 |
4.2300 DOT |
157.3174 KSM |
4.2300 DOT |
4.2100 DOT |
4.2500 DOT |
4.2100 DOT |
| 2024-05-11 |
4.2700 DOT |
45.7466 KSM |
4.2500 DOT |
4.2100 DOT |
4.2900 DOT |
4.2300 DOT |
| 2024-05-10 |
4.2700 DOT |
405.8312 KSM |
4.2700 DOT |
4.1800 DOT |
4.3500 DOT |
4.2300 DOT |
| 2024-05-09 |
4.2200 DOT |
1,520.1762 KSM |
4.1300 DOT |
4.1100 DOT |
4.6000 DOT |
4.3200 DOT |
| 2024-05-08 |
4.0300 DOT |
633.7387 KSM |
3.9900 DOT |
3.9200 DOT |
4.2200 DOT |
4.1100 DOT |
| 2024-05-07 |
3.9600 DOT |
162.1154 KSM |
3.9400 DOT |
3.9200 DOT |
4.0300 DOT |
4.0100 DOT |
| 2024-05-06 |
3.9500 DOT |
150.7741 KSM |
4.0000 DOT |
3.8900 DOT |
4.0400 DOT |
3.8900 DOT |
| 2024-05-05 |
3.9800 DOT |
260.7544 KSM |
4.0200 DOT |
3.9500 DOT |
4.0800 DOT |
3.9500 DOT |
| 2024-05-04 |
4.0600 DOT |
312.7461 KSM |
4.2100 DOT |
4.0400 DOT |
4.2100 DOT |
4.0600 DOT |
| 2024-05-03 |
4.1400 DOT |
20.9077 KSM |
4.1400 DOT |
4.1200 DOT |
4.1600 DOT |
4.1400 DOT |
| 2024-05-02 |
4.1400 DOT |
109.5787 KSM |
4.1900 DOT |
4.0800 DOT |
4.2100 DOT |
4.1000 DOT |
| 2024-05-01 |
4.2600 DOT |
729.3701 KSM |
4.4500 DOT |
4.1600 DOT |
4.4500 DOT |
4.1900 DOT |
| 2024-04-30 |
4.4800 DOT |
188.6888 KSM |
4.5000 DOT |
4.4300 DOT |
4.5600 DOT |
4.5100 DOT |
| 2024-04-29 |
4.4900 DOT |
210.8652 KSM |
4.3800 DOT |
4.3800 DOT |
4.5600 DOT |
4.5600 DOT |
| 2024-04-28 |
4.3700 DOT |
69.9700 KSM |
4.3700 DOT |
4.3600 DOT |
4.4000 DOT |
4.4000 DOT |
| 2024-04-27 |
4.3500 DOT |
90.6273 KSM |
4.3100 DOT |
4.3100 DOT |
4.4000 DOT |
4.4000 DOT |
| 2024-04-26 |
4.2600 DOT |
80.4472 KSM |
4.3100 DOT |
4.1900 DOT |
4.3300 DOT |
4.2800 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 |