Identifier on Kraken: KSMDOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-07 |
5.2300 DOT |
352.0678 KSM |
5.1800 DOT |
5.1400 DOT |
5.3300 DOT |
5.1800 DOT |
| 2024-03-06 |
5.2100 DOT |
215.6522 KSM |
5.3700 DOT |
5.0900 DOT |
5.4200 DOT |
5.2000 DOT |
| 2024-03-05 |
5.3200 DOT |
945.1832 KSM |
5.3900 DOT |
5.0600 DOT |
5.4500 DOT |
5.3600 DOT |
| 2024-03-04 |
5.5000 DOT |
497.2446 KSM |
5.5900 DOT |
5.2900 DOT |
5.7500 DOT |
5.3400 DOT |
| 2024-03-03 |
5.6700 DOT |
2,449.0925 KSM |
5.7600 DOT |
5.5100 DOT |
5.9600 DOT |
5.6000 DOT |
| 2024-03-02 |
5.8000 DOT |
259.9898 KSM |
5.8600 DOT |
5.7000 DOT |
5.9600 DOT |
5.7300 DOT |
| 2024-03-01 |
5.9100 DOT |
212.3708 KSM |
5.9800 DOT |
5.8400 DOT |
6.0200 DOT |
5.9000 DOT |
| 2024-02-29 |
5.9400 DOT |
258.8345 KSM |
5.9400 DOT |
5.8300 DOT |
6.0800 DOT |
5.9800 DOT |
| 2024-02-28 |
5.9300 DOT |
786.3983 KSM |
5.8400 DOT |
5.7700 DOT |
6.1000 DOT |
5.9400 DOT |
| 2024-02-27 |
6.0400 DOT |
538.0608 KSM |
6.1200 DOT |
5.8500 DOT |
6.2500 DOT |
5.9000 DOT |
| 2024-02-26 |
6.2100 DOT |
347.5791 KSM |
6.2100 DOT |
6.0500 DOT |
6.3000 DOT |
6.1100 DOT |
| 2024-02-25 |
6.0800 DOT |
576.0620 KSM |
6.0400 DOT |
5.9900 DOT |
6.2500 DOT |
6.1900 DOT |
| 2024-02-24 |
5.9900 DOT |
208.7624 KSM |
5.9800 DOT |
5.9100 DOT |
6.1000 DOT |
6.0400 DOT |
| 2024-02-23 |
6.0500 DOT |
199.2111 KSM |
6.1400 DOT |
6.0100 DOT |
6.1800 DOT |
6.0100 DOT |
| 2024-02-22 |
6.1700 DOT |
188.1869 KSM |
6.1500 DOT |
6.1000 DOT |
6.2800 DOT |
6.1900 DOT |
| 2024-02-21 |
6.0500 DOT |
358.5270 KSM |
6.0500 DOT |
5.9800 DOT |
6.1500 DOT |
6.0200 DOT |
| 2024-02-20 |
5.9700 DOT |
679.3530 KSM |
5.9100 DOT |
5.8800 DOT |
6.1000 DOT |
6.0200 DOT |
| 2024-02-19 |
6.1500 DOT |
999.2551 KSM |
5.8100 DOT |
5.8100 DOT |
6.6800 DOT |
5.9800 DOT |
| 2024-02-18 |
5.7100 DOT |
299.0886 KSM |
5.7400 DOT |
5.6400 DOT |
5.8500 DOT |
5.7600 DOT |
| 2024-02-17 |
5.7900 DOT |
364.4171 KSM |
5.9500 DOT |
5.6900 DOT |
5.9500 DOT |
5.7600 DOT |
| 2024-02-16 |
5.9000 DOT |
156.8004 KSM |
5.8400 DOT |
5.8300 DOT |
5.9500 DOT |
5.8500 DOT |
| 2024-02-15 |
5.8600 DOT |
462.1997 KSM |
5.9300 DOT |
5.7800 DOT |
6.0300 DOT |
5.8300 DOT |
| 2024-02-14 |
5.9000 DOT |
620.3917 KSM |
5.9100 DOT |
5.8200 DOT |
6.0000 DOT |
5.9500 DOT |
| 2024-02-13 |
5.9100 DOT |
624.5513 KSM |
5.9700 DOT |
5.8600 DOT |
6.0200 DOT |
6.0200 DOT |
| 2024-02-12 |
5.9500 DOT |
995.2835 KSM |
5.8800 DOT |
5.8000 DOT |
6.0800 DOT |
6.0100 DOT |
| 2024-02-11 |
5.8300 DOT |
159.4025 KSM |
5.7800 DOT |
5.7600 DOT |
5.8600 DOT |
5.8600 DOT |
| 2024-02-10 |
5.8400 DOT |
465.7669 KSM |
5.8200 DOT |
5.7400 DOT |
5.9200 DOT |
5.7400 DOT |
| 2024-02-09 |
5.8100 DOT |
118.3967 KSM |
5.7700 DOT |
5.7600 DOT |
5.8800 DOT |
5.8100 DOT |
| 2024-02-08 |
5.8600 DOT |
646.0067 KSM |
5.7700 DOT |
5.7400 DOT |
5.9500 DOT |
5.7800 DOT |
| 2024-02-07 |
5.7800 DOT |
363.6719 KSM |
5.7000 DOT |
5.6900 DOT |
5.8500 DOT |
5.7300 DOT |
| 2024-02-06 |
5.7400 DOT |
512.5778 KSM |
5.7000 DOT |
5.6300 DOT |
5.8300 DOT |
5.6300 DOT |
| 2024-02-05 |
5.5700 DOT |
585.3679 KSM |
5.5900 DOT |
5.4800 DOT |
5.7100 DOT |
5.6900 DOT |
| 2024-02-04 |
5.5600 DOT |
71.3995 KSM |
5.5800 DOT |
5.5300 DOT |
5.6400 DOT |
5.6200 DOT |
| 2024-02-03 |
5.6700 DOT |
654.8050 KSM |
5.6400 DOT |
5.5600 DOT |
5.8000 DOT |
5.5600 DOT |
| 2024-02-02 |
5.5700 DOT |
118.8636 KSM |
5.6600 DOT |
5.5200 DOT |
5.6800 DOT |
5.6000 DOT |
| 2024-02-01 |
5.6000 DOT |
361.7910 KSM |
5.6600 DOT |
5.5600 DOT |
5.6800 DOT |
5.6200 DOT |
| 2024-01-31 |
5.7800 DOT |
516.8081 KSM |
5.7500 DOT |
5.6700 DOT |
5.8600 DOT |
5.6700 DOT |
| 2024-01-30 |
5.7100 DOT |
165.9976 KSM |
5.6200 DOT |
5.6100 DOT |
5.7800 DOT |
5.7000 DOT |
| 2024-01-29 |
5.6700 DOT |
1,286.0336 KSM |
5.6100 DOT |
5.4900 DOT |
5.8100 DOT |
5.4900 DOT |