Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
16.4400 USD |
3,686.6940 KSM |
16.7300 USD |
16.2300 USD |
16.7600 USD |
16.2300 USD |
| 2025-06-11 |
17.2200 USD |
2,770.1262 KSM |
17.4500 USD |
17.0000 USD |
17.4500 USD |
17.4000 USD |
| 2025-06-10 |
16.7500 USD |
2,061.6644 KSM |
16.8500 USD |
16.5100 USD |
16.9500 USD |
16.6800 USD |
| 2025-06-09 |
16.2600 USD |
5,383.1078 KSM |
16.1900 USD |
15.8800 USD |
16.5000 USD |
16.4500 USD |
| 2025-06-08 |
16.1300 USD |
7,734.4563 KSM |
16.2700 USD |
15.9000 USD |
16.4900 USD |
16.2700 USD |
| 2025-06-07 |
16.2100 USD |
4,955.0804 KSM |
15.5100 USD |
15.5100 USD |
16.5100 USD |
16.1600 USD |
| 2025-06-06 |
15.5700 USD |
5,437.8020 KSM |
15.1800 USD |
15.1500 USD |
15.9500 USD |
15.5700 USD |
| 2025-06-05 |
15.7300 USD |
14,352.9964 KSM |
16.2900 USD |
14.8600 USD |
16.4700 USD |
15.3100 USD |
| 2025-06-04 |
16.6500 USD |
8,901.2050 KSM |
16.6900 USD |
16.3400 USD |
16.9200 USD |
16.4300 USD |
| 2025-06-03 |
16.7800 USD |
4,634.5171 KSM |
16.6000 USD |
16.5500 USD |
16.9600 USD |
16.9400 USD |
| 2025-06-02 |
15.8600 USD |
8,663.0132 KSM |
16.1500 USD |
15.6000 USD |
16.5100 USD |
16.5100 USD |
| 2025-06-01 |
15.8800 USD |
10,864.1641 KSM |
16.1700 USD |
15.5500 USD |
16.2000 USD |
16.0800 USD |
| 2025-05-31 |
15.7300 USD |
13,160.8387 KSM |
15.9800 USD |
15.3600 USD |
16.3400 USD |
16.2400 USD |
| 2025-05-30 |
17.0900 USD |
7,476.4876 KSM |
17.7600 USD |
16.7200 USD |
17.7700 USD |
16.8700 USD |
| 2025-05-29 |
18.4400 USD |
7,254.4079 KSM |
19.2700 USD |
17.8800 USD |
19.2700 USD |
17.9300 USD |
| 2025-05-28 |
18.1000 USD |
3,209.6231 KSM |
18.3000 USD |
17.8800 USD |
18.6400 USD |
18.0500 USD |
| 2025-05-27 |
18.3900 USD |
5,102.4272 KSM |
18.1600 USD |
17.7100 USD |
18.9500 USD |
18.5100 USD |
| 2025-05-26 |
18.5400 USD |
3,630.6365 KSM |
18.1900 USD |
18.1800 USD |
18.6900 USD |
18.2600 USD |
| 2025-05-25 |
17.7800 USD |
5,329.7210 KSM |
18.2700 USD |
17.4200 USD |
18.2700 USD |
17.9100 USD |
| 2025-05-24 |
18.3600 USD |
3,139.6559 KSM |
18.1800 USD |
18.1100 USD |
18.6000 USD |
18.4000 USD |
| 2025-05-23 |
19.3100 USD |
12,904.6097 KSM |
20.0000 USD |
18.2000 USD |
20.6600 USD |
18.2000 USD |
| 2025-05-22 |
19.5800 USD |
5,446.2649 KSM |
18.9400 USD |
18.9400 USD |
19.9600 USD |
19.7800 USD |
| 2025-05-21 |
18.6700 USD |
9,384.4572 KSM |
18.5000 USD |
18.1700 USD |
19.3700 USD |
18.8200 USD |
| 2025-05-20 |
18.5100 USD |
7,190.9627 KSM |
18.5000 USD |
18.0800 USD |
19.2400 USD |
18.5400 USD |
| 2025-05-19 |
18.1900 USD |
13,810.9309 KSM |
19.4200 USD |
17.6400 USD |
19.4600 USD |
18.2600 USD |
| 2025-05-18 |
19.2900 USD |
7,815.2777 KSM |
18.2100 USD |
18.2100 USD |
20.0000 USD |
18.8800 USD |
| 2025-05-17 |
18.5600 USD |
3,829.9992 KSM |
18.7700 USD |
18.2200 USD |
18.9300 USD |
18.2600 USD |
| 2025-05-16 |
19.7100 USD |
5,143.3498 KSM |
19.4100 USD |
19.2600 USD |
20.0900 USD |
19.6200 USD |
| 2025-05-15 |
19.9100 USD |
11,397.6275 KSM |
21.0600 USD |
19.0700 USD |
21.2200 USD |
20.0800 USD |
| 2025-05-14 |
21.8000 USD |
12,655.9041 KSM |
22.2200 USD |
21.0800 USD |
22.5700 USD |
21.1000 USD |
| 2025-05-13 |
21.6200 USD |
41,297.2845 KSM |
22.3300 USD |
20.7100 USD |
23.0000 USD |
22.3900 USD |
| 2025-05-12 |
22.2600 USD |
64,626.2368 KSM |
18.7600 USD |
18.6400 USD |
24.5600 USD |
22.4400 USD |
| 2025-05-11 |
18.7900 USD |
11,947.4293 KSM |
19.6000 USD |
18.3400 USD |
19.6200 USD |
18.7200 USD |
| 2025-05-10 |
18.5700 USD |
16,858.2365 KSM |
18.0400 USD |
17.9700 USD |
19.1900 USD |
19.1900 USD |
| 2025-05-09 |
17.3700 USD |
14,457.0102 KSM |
16.8800 USD |
16.8700 USD |
17.8100 USD |
17.3200 USD |
| 2025-05-08 |
16.0900 USD |
31,892.1949 KSM |
14.7100 USD |
14.7000 USD |
16.8700 USD |
16.7900 USD |
| 2025-05-07 |
14.6400 USD |
6,011.6906 KSM |
14.6400 USD |
14.3500 USD |
14.8800 USD |
14.4000 USD |
| 2025-05-06 |
14.4700 USD |
2,222.4795 KSM |
14.6200 USD |
14.1600 USD |
14.6800 USD |
14.1600 USD |
| 2025-05-05 |
14.6500 USD |
5,584.3869 KSM |
14.5500 USD |
14.4200 USD |
14.8500 USD |
14.6200 USD |
| 2025-05-04 |
14.6900 USD |
5,478.3844 KSM |
14.9900 USD |
14.4200 USD |
15.0600 USD |
14.4900 USD |
| 2025-05-03 |
15.4100 USD |
5,057.1516 KSM |
15.6700 USD |
15.0900 USD |
15.6700 USD |
15.2300 USD |
| 2025-05-02 |
15.7400 USD |
7,075.2163 KSM |
15.8000 USD |
15.5400 USD |
16.0900 USD |
15.6700 USD |
| 2025-05-01 |
15.6400 USD |
7,178.7323 KSM |
15.3000 USD |
15.3000 USD |
15.9400 USD |
15.8300 USD |
| 2025-04-30 |
15.4200 USD |
15,115.6084 KSM |
15.8700 USD |
14.8400 USD |
15.9800 USD |
15.0400 USD |
| 2025-04-29 |
16.3200 USD |
4,670.3270 KSM |
16.3900 USD |
16.0000 USD |
16.5900 USD |
16.2500 USD |
| 2025-04-28 |
16.1200 USD |
8,535.7153 KSM |
15.8300 USD |
15.3700 USD |
16.5000 USD |
16.3300 USD |
| 2025-04-27 |
16.0400 USD |
5,001.5139 KSM |
16.4100 USD |
15.7300 USD |
16.5200 USD |
15.9600 USD |
| 2025-04-26 |
16.5800 USD |
3,303.2316 KSM |
16.3700 USD |
16.1300 USD |
16.8500 USD |
16.1800 USD |
| 2025-04-25 |
16.1300 USD |
7,848.2132 KSM |
15.9500 USD |
15.7800 USD |
16.4800 USD |
16.2100 USD |
| 2025-04-24 |
15.3900 USD |
8,936.4691 KSM |
15.3300 USD |
14.9200 USD |
15.7900 USD |
15.7800 USD |