Identifier on Kraken: KSMETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
0.0099 ETH |
1,281.0431 KSM |
0.0095 ETH |
0.0095 ETH |
0.0101 ETH |
0.0100 ETH |
| 2024-04-13 |
0.0095 ETH |
1,489.6604 KSM |
0.0104 ETH |
0.0087 ETH |
0.0104 ETH |
0.0096 ETH |
| 2024-04-12 |
0.0106 ETH |
1,827.7407 KSM |
0.0114 ETH |
0.0095 ETH |
0.0114 ETH |
0.0104 ETH |
| 2024-04-11 |
0.0114 ETH |
268.8128 KSM |
0.0115 ETH |
0.0113 ETH |
0.0115 ETH |
0.0114 ETH |
| 2024-04-10 |
0.0115 ETH |
228.1569 KSM |
0.0118 ETH |
0.0113 ETH |
0.0118 ETH |
0.0115 ETH |
| 2024-04-09 |
0.0119 ETH |
391.6845 KSM |
0.0119 ETH |
0.0118 ETH |
0.0121 ETH |
0.0120 ETH |
| 2024-04-08 |
0.0122 ETH |
111.2052 KSM |
0.0123 ETH |
0.0119 ETH |
0.0124 ETH |
0.0119 ETH |
| 2024-04-07 |
0.0126 ETH |
76.7493 KSM |
0.0126 ETH |
0.0124 ETH |
0.0127 ETH |
0.0124 ETH |
| 2024-04-06 |
0.0125 ETH |
34.8420 KSM |
0.0126 ETH |
0.0125 ETH |
0.0127 ETH |
0.0125 ETH |
| 2024-04-05 |
0.0125 ETH |
587.2894 KSM |
0.0127 ETH |
0.0124 ETH |
0.0128 ETH |
0.0126 ETH |
| 2024-04-04 |
0.0127 ETH |
51.6079 KSM |
0.0127 ETH |
0.0126 ETH |
0.0129 ETH |
0.0127 ETH |
| 2024-04-03 |
0.0129 ETH |
238.9304 KSM |
0.0129 ETH |
0.0125 ETH |
0.0131 ETH |
0.0125 ETH |
| 2024-04-02 |
0.0127 ETH |
687.8625 KSM |
0.0131 ETH |
0.0125 ETH |
0.0132 ETH |
0.0131 ETH |
| 2024-04-01 |
0.0131 ETH |
258.1591 KSM |
0.0133 ETH |
0.0129 ETH |
0.0134 ETH |
0.0132 ETH |
| 2024-03-31 |
0.0135 ETH |
270.0245 KSM |
0.0138 ETH |
0.0133 ETH |
0.0139 ETH |
0.0134 ETH |
| 2024-03-30 |
0.0143 ETH |
259.9212 KSM |
0.0143 ETH |
0.0140 ETH |
0.0145 ETH |
0.0140 ETH |
| 2024-03-29 |
0.0143 ETH |
360.0239 KSM |
0.0138 ETH |
0.0135 ETH |
0.0145 ETH |
0.0145 ETH |
| 2024-03-28 |
0.0135 ETH |
142.9639 KSM |
0.0137 ETH |
0.0134 ETH |
0.0138 ETH |
0.0138 ETH |
| 2024-03-27 |
0.0138 ETH |
284.3952 KSM |
0.0140 ETH |
0.0136 ETH |
0.0140 ETH |
0.0138 ETH |
| 2024-03-26 |
0.0139 ETH |
341.5334 KSM |
0.0137 ETH |
0.0136 ETH |
0.0141 ETH |
0.0139 ETH |
| 2024-03-25 |
0.0135 ETH |
249.8561 KSM |
0.0134 ETH |
0.0133 ETH |
0.0136 ETH |
0.0135 ETH |
| 2024-03-24 |
0.0132 ETH |
34.1157 KSM |
0.0133 ETH |
0.0131 ETH |
0.0134 ETH |
0.0134 ETH |
| 2024-03-23 |
0.0132 ETH |
558.4305 KSM |
0.0132 ETH |
0.0131 ETH |
0.0135 ETH |
0.0132 ETH |
| 2024-03-22 |
0.0131 ETH |
227.1338 KSM |
0.0129 ETH |
0.0129 ETH |
0.0133 ETH |
0.0131 ETH |
| 2024-03-21 |
0.0129 ETH |
43.3589 KSM |
0.0129 ETH |
0.0127 ETH |
0.0130 ETH |
0.0129 ETH |
| 2024-03-20 |
0.0130 ETH |
243.3307 KSM |
0.0129 ETH |
0.0126 ETH |
0.0134 ETH |
0.0131 ETH |
| 2024-03-19 |
0.0129 ETH |
184.5414 KSM |
0.0132 ETH |
0.0123 ETH |
0.0133 ETH |
0.0126 ETH |
| 2024-03-18 |
0.0133 ETH |
400.9121 KSM |
0.0137 ETH |
0.0131 ETH |
0.0138 ETH |
0.0131 ETH |
| 2024-03-17 |
0.0138 ETH |
292.4576 KSM |
0.0137 ETH |
0.0134 ETH |
0.0140 ETH |
0.0138 ETH |
| 2024-03-16 |
0.0140 ETH |
499.2870 KSM |
0.0143 ETH |
0.0132 ETH |
0.0143 ETH |
0.0135 ETH |
| 2024-03-15 |
0.0144 ETH |
204.0611 KSM |
0.0149 ETH |
0.0139 ETH |
0.0151 ETH |
0.0141 ETH |
| 2024-03-14 |
0.0149 ETH |
563.4174 KSM |
0.0149 ETH |
0.0144 ETH |
0.0153 ETH |
0.0148 ETH |
| 2024-03-13 |
0.0147 ETH |
1,470.8916 KSM |
0.0145 ETH |
0.0143 ETH |
0.0150 ETH |
0.0147 ETH |
| 2024-03-12 |
0.0135 ETH |
334.4727 KSM |
0.0136 ETH |
0.0133 ETH |
0.0139 ETH |
0.0138 ETH |
| 2024-03-11 |
0.0134 ETH |
836.0587 KSM |
0.0135 ETH |
0.0132 ETH |
0.0138 ETH |
0.0135 ETH |
| 2024-03-10 |
0.0133 ETH |
299.8262 KSM |
0.0136 ETH |
0.0129 ETH |
0.0136 ETH |
0.0135 ETH |
| 2024-03-09 |
0.0136 ETH |
105.3932 KSM |
0.0137 ETH |
0.0135 ETH |
0.0137 ETH |
0.0136 ETH |
| 2024-03-08 |
0.0134 ETH |
467.9626 KSM |
0.0140 ETH |
0.0130 ETH |
0.0141 ETH |
0.0136 ETH |
| 2024-03-07 |
0.0138 ETH |
1,140.8077 KSM |
0.0144 ETH |
0.0138 ETH |
0.0150 ETH |
0.0138 ETH |
| 2024-03-06 |
0.0136 ETH |
290.8995 KSM |
0.0141 ETH |
0.0133 ETH |
0.0141 ETH |
0.0140 ETH |
| 2024-03-05 |
0.0145 ETH |
1,014.8754 KSM |
0.0147 ETH |
0.0137 ETH |
0.0152 ETH |
0.0140 ETH |
| 2024-03-04 |
0.0154 ETH |
453.6460 KSM |
0.0157 ETH |
0.0146 ETH |
0.0160 ETH |
0.0147 ETH |
| 2024-03-03 |
0.0157 ETH |
759.5979 KSM |
0.0159 ETH |
0.0145 ETH |
0.0162 ETH |
0.0159 ETH |
| 2024-03-02 |
0.0153 ETH |
903.0288 KSM |
0.0149 ETH |
0.0148 ETH |
0.0159 ETH |
0.0159 ETH |
| 2024-03-01 |
0.0147 ETH |
86.2354 KSM |
0.0148 ETH |
0.0145 ETH |
0.0149 ETH |
0.0149 ETH |
| 2024-02-29 |
0.0149 ETH |
195.7395 KSM |
0.0144 ETH |
0.0144 ETH |
0.0153 ETH |
0.0151 ETH |
| 2024-02-28 |
0.0146 ETH |
433.0529 KSM |
0.0152 ETH |
0.0136 ETH |
0.0154 ETH |
0.0145 ETH |
| 2024-02-27 |
0.0152 ETH |
307.8329 KSM |
0.0156 ETH |
0.0149 ETH |
0.0157 ETH |
0.0152 ETH |
| 2024-02-26 |
0.0157 ETH |
439.4854 KSM |
0.0157 ETH |
0.0153 ETH |
0.0158 ETH |
0.0153 ETH |
| 2024-02-25 |
0.0156 ETH |
432.0014 KSM |
0.0157 ETH |
0.0152 ETH |
0.0158 ETH |
0.0156 ETH |