Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
29.3300 USD |
35,537.7530 KSM |
29.5700 USD |
28.5700 USD |
30.4000 USD |
30.0200 USD |
| 2024-04-24 |
30.3200 USD |
16,159.2789 KSM |
32.6900 USD |
29.4000 USD |
32.7500 USD |
29.6500 USD |
| 2024-04-23 |
32.9600 USD |
10,693.4929 KSM |
33.5400 USD |
32.4400 USD |
33.8200 USD |
32.5700 USD |
| 2024-04-22 |
33.4600 USD |
5,274.4287 KSM |
32.6500 USD |
32.5200 USD |
33.9500 USD |
33.5800 USD |
| 2024-04-21 |
33.0600 USD |
3,402.0034 KSM |
33.5600 USD |
32.0300 USD |
33.7300 USD |
32.7200 USD |
| 2024-04-20 |
32.9100 USD |
8,910.8700 KSM |
30.9600 USD |
30.8400 USD |
33.7900 USD |
33.6100 USD |
| 2024-04-19 |
30.9100 USD |
12,116.8579 KSM |
30.9600 USD |
28.6400 USD |
32.3100 USD |
31.3700 USD |
| 2024-04-18 |
31.0200 USD |
9,247.6769 KSM |
30.5000 USD |
29.6900 USD |
31.9600 USD |
31.3600 USD |
| 2024-04-17 |
30.4500 USD |
7,965.6640 KSM |
30.7400 USD |
29.4900 USD |
31.4700 USD |
31.0100 USD |
| 2024-04-16 |
30.2400 USD |
10,890.4951 KSM |
30.1500 USD |
29.0000 USD |
31.2900 USD |
31.0600 USD |
| 2024-04-15 |
31.2500 USD |
12,490.8002 KSM |
31.6700 USD |
28.8200 USD |
32.8000 USD |
30.4300 USD |
| 2024-04-14 |
30.2500 USD |
16,216.4994 KSM |
28.6300 USD |
27.8500 USD |
32.3000 USD |
31.6500 USD |
| 2024-04-13 |
29.0900 USD |
29,945.6542 KSM |
33.5700 USD |
24.5900 USD |
33.9900 USD |
29.5100 USD |
| 2024-04-12 |
35.0200 USD |
34,162.6918 KSM |
39.8300 USD |
29.6500 USD |
40.4600 USD |
33.5600 USD |
| 2024-04-11 |
40.2600 USD |
20,325.6333 KSM |
40.5500 USD |
39.5300 USD |
41.3500 USD |
39.8100 USD |
| 2024-04-10 |
40.1800 USD |
17,732.1209 KSM |
41.2700 USD |
38.5200 USD |
41.5400 USD |
40.3200 USD |
| 2024-04-09 |
43.0100 USD |
16,010.1928 KSM |
44.2000 USD |
41.6700 USD |
44.3800 USD |
42.0400 USD |
| 2024-04-08 |
43.5700 USD |
16,055.9266 KSM |
42.6700 USD |
41.7500 USD |
44.5600 USD |
44.2300 USD |
| 2024-04-07 |
42.6100 USD |
13,080.4020 KSM |
42.0500 USD |
41.8400 USD |
43.2000 USD |
42.5800 USD |
| 2024-04-06 |
41.9700 USD |
13,758.8650 KSM |
41.4700 USD |
41.2600 USD |
42.6000 USD |
42.3700 USD |
| 2024-04-05 |
41.3400 USD |
31,714.7072 KSM |
42.3500 USD |
40.0000 USD |
42.4800 USD |
41.9700 USD |
| 2024-04-04 |
42.2800 USD |
14,919.7268 KSM |
41.5800 USD |
40.6300 USD |
43.5600 USD |
42.1500 USD |
| 2024-04-03 |
42.4400 USD |
23,721.8378 KSM |
42.4700 USD |
40.7700 USD |
44.0400 USD |
41.0800 USD |
| 2024-04-02 |
43.1000 USD |
28,360.4218 KSM |
46.2100 USD |
41.3900 USD |
46.3400 USD |
42.7800 USD |
| 2024-04-01 |
46.3500 USD |
17,381.6584 KSM |
48.3900 USD |
44.6400 USD |
48.7000 USD |
46.3100 USD |
| 2024-03-31 |
48.6600 USD |
16,002.9617 KSM |
48.4500 USD |
47.9600 USD |
49.3700 USD |
48.0900 USD |
| 2024-03-30 |
49.8400 USD |
25,706.8784 KSM |
50.3800 USD |
48.7800 USD |
50.8300 USD |
49.3100 USD |
| 2024-03-29 |
49.9600 USD |
20,539.6473 KSM |
48.8100 USD |
47.6200 USD |
51.3600 USD |
50.6700 USD |
| 2024-03-28 |
48.4800 USD |
18,520.6617 KSM |
48.3500 USD |
46.9600 USD |
49.3900 USD |
48.7800 USD |
| 2024-03-27 |
49.3000 USD |
19,959.9029 KSM |
49.9900 USD |
47.6200 USD |
50.8900 USD |
48.2100 USD |
| 2024-03-26 |
50.1900 USD |
26,925.0054 KSM |
48.9900 USD |
48.7800 USD |
51.3700 USD |
50.0500 USD |
| 2024-03-25 |
47.2600 USD |
27,318.3092 KSM |
46.1000 USD |
45.7900 USD |
49.1600 USD |
48.6300 USD |
| 2024-03-24 |
44.6500 USD |
14,200.3348 KSM |
44.0700 USD |
43.6600 USD |
46.2300 USD |
45.9700 USD |
| 2024-03-23 |
44.8400 USD |
15,591.8835 KSM |
44.2700 USD |
43.6600 USD |
45.7800 USD |
44.7900 USD |
| 2024-03-22 |
44.4800 USD |
20,665.9306 KSM |
44.9700 USD |
42.8000 USD |
46.3200 USD |
43.4500 USD |
| 2024-03-21 |
45.1300 USD |
17,608.3909 KSM |
45.5800 USD |
43.5400 USD |
46.1500 USD |
45.0400 USD |
| 2024-03-20 |
42.5700 USD |
42,641.2259 KSM |
40.7000 USD |
39.6100 USD |
45.7900 USD |
45.5400 USD |
| 2024-03-19 |
42.9000 USD |
32,064.2333 KSM |
46.2300 USD |
40.3700 USD |
46.8400 USD |
40.5000 USD |
| 2024-03-18 |
48.0600 USD |
23,405.8607 KSM |
50.0800 USD |
45.4300 USD |
50.2700 USD |
46.1000 USD |
| 2024-03-17 |
48.4300 USD |
10,134.1960 KSM |
48.2000 USD |
45.7200 USD |
50.5100 USD |
50.1900 USD |
| 2024-03-16 |
50.4800 USD |
24,628.4102 KSM |
53.1500 USD |
46.8900 USD |
53.8100 USD |
47.7200 USD |
| 2024-03-15 |
53.0300 USD |
27,004.6011 KSM |
57.5100 USD |
49.0900 USD |
58.6400 USD |
52.7800 USD |
| 2024-03-14 |
57.8500 USD |
25,751.3353 KSM |
59.9800 USD |
53.7000 USD |
60.8500 USD |
57.3700 USD |
| 2024-03-13 |
58.8600 USD |
55,530.5588 KSM |
57.6000 USD |
56.9700 USD |
61.1000 USD |
58.5800 USD |
| 2024-03-12 |
54.1400 USD |
33,244.1171 KSM |
55.2500 USD |
50.7800 USD |
55.4600 USD |
54.8200 USD |
| 2024-03-11 |
53.7100 USD |
32,548.1328 KSM |
52.2500 USD |
49.0600 USD |
55.9800 USD |
55.0900 USD |
| 2024-03-10 |
51.9200 USD |
12,739.1143 KSM |
52.7300 USD |
49.9200 USD |
53.5500 USD |
52.2300 USD |
| 2024-03-09 |
53.5100 USD |
10,820.5092 KSM |
53.1500 USD |
52.4500 USD |
54.1200 USD |
52.8600 USD |
| 2024-03-08 |
53.2800 USD |
28,946.6258 KSM |
53.9400 USD |
49.9800 USD |
55.3000 USD |
53.0300 USD |
| 2024-03-07 |
54.6700 USD |
32,962.3104 KSM |
54.9500 USD |
53.3100 USD |
57.2800 USD |
53.7900 USD |