Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
6.8900 USD |
11,420.5430 KSM |
6.5500 USD |
6.4700 USD |
7.0700 USD |
7.0700 USD |
| 2025-12-18 |
6.7000 USD |
9,600.0341 KSM |
6.7900 USD |
6.6000 USD |
6.7900 USD |
6.7000 USD |
| 2025-12-17 |
7.2300 USD |
1,159.8266 KSM |
7.2900 USD |
7.1800 USD |
7.3200 USD |
7.2100 USD |
| 2025-12-16 |
7.1400 USD |
1,772.8153 KSM |
7.2000 USD |
7.0200 USD |
7.2900 USD |
7.2000 USD |
| 2025-12-15 |
7.3500 USD |
13,924.4189 KSM |
7.5100 USD |
6.9900 USD |
7.8600 USD |
7.0900 USD |
| 2025-12-14 |
7.6600 USD |
1,262.7216 KSM |
7.7600 USD |
7.5000 USD |
7.8200 USD |
7.5100 USD |
| 2025-12-13 |
7.7700 USD |
1,616.1533 KSM |
7.6800 USD |
7.6500 USD |
7.8200 USD |
7.7300 USD |
| 2025-12-12 |
7.8100 USD |
518.0966 KSM |
7.7800 USD |
7.6900 USD |
7.8900 USD |
7.7900 USD |
| 2025-12-11 |
7.8000 USD |
9,680.3394 KSM |
8.1400 USD |
7.6100 USD |
8.1500 USD |
7.8200 USD |
| 2025-12-10 |
8.4100 USD |
3,857.3865 KSM |
8.6100 USD |
8.2500 USD |
8.6100 USD |
8.3000 USD |
| 2025-12-09 |
8.4900 USD |
16,675.3390 KSM |
8.2400 USD |
8.0600 USD |
8.9000 USD |
8.7500 USD |
| 2025-12-08 |
8.2700 USD |
3,495.6175 KSM |
8.0900 USD |
8.0900 USD |
8.4000 USD |
8.1500 USD |
| 2025-12-07 |
8.0900 USD |
4,769.5640 KSM |
8.2400 USD |
7.8800 USD |
8.3000 USD |
8.2600 USD |
| 2025-12-06 |
8.1500 USD |
1,592.1448 KSM |
8.1600 USD |
8.0900 USD |
8.2200 USD |
8.1500 USD |
| 2025-12-05 |
8.4300 USD |
5,650.7039 KSM |
8.5600 USD |
8.1200 USD |
8.6500 USD |
8.2300 USD |
| 2025-12-04 |
8.7100 USD |
11,259.5041 KSM |
8.7500 USD |
8.4400 USD |
8.8300 USD |
8.5400 USD |
| 2025-12-03 |
8.7300 USD |
7,409.0568 KSM |
8.6400 USD |
8.5200 USD |
8.8200 USD |
8.7000 USD |
| 2025-12-02 |
7.8700 USD |
8,610.3907 KSM |
7.9800 USD |
7.8400 USD |
8.0300 USD |
7.8500 USD |
| 2025-12-01 |
7.9900 USD |
7,558.5380 KSM |
8.5300 USD |
7.7600 USD |
8.5300 USD |
7.9200 USD |
| 2025-11-30 |
8.7200 USD |
1,855.9506 KSM |
8.7500 USD |
8.6400 USD |
8.8100 USD |
8.7800 USD |
| 2025-11-29 |
8.9200 USD |
5,353.5920 KSM |
8.8600 USD |
8.8200 USD |
9.0200 USD |
8.8900 USD |
| 2025-11-28 |
8.7800 USD |
7,630.5087 KSM |
8.9200 USD |
8.6600 USD |
8.9600 USD |
8.7700 USD |
| 2025-11-27 |
8.8700 USD |
4,801.8651 KSM |
8.7500 USD |
8.7200 USD |
9.0200 USD |
9.0100 USD |
| 2025-11-26 |
8.5400 USD |
9,537.6451 KSM |
8.7200 USD |
8.3800 USD |
8.9500 USD |
8.7300 USD |
| 2025-11-25 |
8.5600 USD |
5,841.5771 KSM |
8.7100 USD |
8.4500 USD |
8.7500 USD |
8.6400 USD |
| 2025-11-24 |
8.5000 USD |
1,093.9463 KSM |
8.4300 USD |
8.3700 USD |
8.6400 USD |
8.4100 USD |
| 2025-11-23 |
8.5800 USD |
4,127.4786 KSM |
8.5100 USD |
8.4500 USD |
8.6900 USD |
8.6200 USD |
| 2025-11-22 |
8.4900 USD |
4,110.7881 KSM |
8.6100 USD |
8.3500 USD |
8.6300 USD |
8.4400 USD |
| 2025-11-21 |
8.8000 USD |
10,425.4976 KSM |
9.3800 USD |
8.4200 USD |
9.5600 USD |
8.5300 USD |
| 2025-11-20 |
9.9800 USD |
3,363.2804 KSM |
9.8000 USD |
9.7500 USD |
10.1800 USD |
9.9700 USD |
| 2025-11-19 |
9.5900 USD |
7,140.7585 KSM |
9.8900 USD |
9.2800 USD |
9.9700 USD |
9.7600 USD |
| 2025-11-18 |
9.8500 USD |
12,856.3421 KSM |
9.7300 USD |
9.5400 USD |
10.1500 USD |
9.9200 USD |
| 2025-11-17 |
9.9800 USD |
1,992.7644 KSM |
9.8900 USD |
9.8100 USD |
10.1000 USD |
9.9800 USD |
| 2025-11-16 |
10.0100 USD |
6,866.0056 KSM |
10.2400 USD |
9.6500 USD |
10.3700 USD |
9.7300 USD |
| 2025-11-15 |
10.2200 USD |
773.0494 KSM |
10.0100 USD |
10.0000 USD |
10.4000 USD |
10.3900 USD |
| 2025-11-14 |
10.2000 USD |
12,059.0420 KSM |
10.5200 USD |
9.8600 USD |
10.6200 USD |
10.0400 USD |
| 2025-11-13 |
10.7500 USD |
12,359.0383 KSM |
10.8900 USD |
10.2300 USD |
11.2200 USD |
10.4500 USD |
| 2025-11-12 |
11.5500 USD |
4,980.8478 KSM |
11.4000 USD |
11.3400 USD |
11.8000 USD |
11.5100 USD |
| 2025-11-11 |
11.8600 USD |
9,638.2636 KSM |
12.3500 USD |
11.6300 USD |
12.4600 USD |
11.7500 USD |
| 2025-11-10 |
12.3400 USD |
15,118.7672 KSM |
12.2100 USD |
11.8100 USD |
12.6300 USD |
12.0500 USD |
| 2025-11-09 |
13.1200 USD |
72,792.4632 KSM |
13.5700 USD |
12.0800 USD |
15.0100 USD |
12.4600 USD |
| 2025-11-08 |
13.4600 USD |
180,734.7950 KSM |
11.3300 USD |
10.9300 USD |
17.4400 USD |
13.1000 USD |
| 2025-11-07 |
9.8600 USD |
866.4603 KSM |
9.6500 USD |
9.6300 USD |
10.0500 USD |
10.0300 USD |
| 2025-11-06 |
9.1100 USD |
2,881.7889 KSM |
9.2400 USD |
9.0400 USD |
9.3900 USD |
9.2300 USD |
| 2025-11-05 |
9.0300 USD |
9,600.8435 KSM |
9.1300 USD |
8.6300 USD |
9.2700 USD |
9.0900 USD |
| 2025-11-04 |
9.4200 USD |
19,185.1119 KSM |
9.4800 USD |
9.2800 USD |
9.9300 USD |
9.3700 USD |
| 2025-11-03 |
10.2300 USD |
10,426.5564 KSM |
10.9900 USD |
9.7000 USD |
11.1200 USD |
9.7900 USD |
| 2025-11-02 |
10.9600 USD |
62,857.3155 KSM |
10.0400 USD |
9.9900 USD |
11.5200 USD |
10.6300 USD |
| 2025-11-01 |
9.4900 USD |
3,608.4457 KSM |
9.4600 USD |
9.4300 USD |
9.6000 USD |
9.5700 USD |
| 2025-10-31 |
9.6100 USD |
2,271.1971 KSM |
9.4500 USD |
9.4500 USD |
9.7200 USD |
9.6600 USD |