Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
5.1100 USD |
12,745.7601 KSM |
5.0800 USD |
5.0300 USD |
5.2200 USD |
5.0400 USD |
| 2026-02-03 |
5.3100 USD |
66,452.3902 KSM |
5.4800 USD |
4.9100 USD |
5.4800 USD |
5.0800 USD |
| 2026-02-02 |
5.4500 USD |
17,562.0959 KSM |
5.3400 USD |
5.1800 USD |
5.6300 USD |
5.4600 USD |
| 2026-02-01 |
5.5300 USD |
3,605.3514 KSM |
5.5000 USD |
5.4600 USD |
5.5800 USD |
5.5000 USD |
| 2026-01-31 |
6.0700 USD |
2,356.3599 KSM |
6.1200 USD |
6.0400 USD |
6.1200 USD |
6.0500 USD |
| 2026-01-30 |
6.0200 USD |
4,111.5020 KSM |
6.1400 USD |
5.9400 USD |
6.2000 USD |
6.0600 USD |
| 2026-01-29 |
6.6600 USD |
5,301.8733 KSM |
6.8000 USD |
6.5800 USD |
6.8100 USD |
6.6100 USD |
| 2026-01-28 |
6.7700 USD |
5,554.5457 KSM |
6.7600 USD |
6.7300 USD |
6.8300 USD |
6.7900 USD |
| 2026-01-27 |
6.6600 USD |
11,661.5643 KSM |
6.7200 USD |
6.5700 USD |
6.7700 USD |
6.6200 USD |
| 2026-01-26 |
6.5600 USD |
5,457.9196 KSM |
6.4100 USD |
6.3800 USD |
6.7500 USD |
6.6600 USD |
| 2026-01-25 |
6.6800 USD |
3,051.3016 KSM |
6.7200 USD |
6.5900 USD |
6.7600 USD |
6.5900 USD |
| 2026-01-24 |
6.7600 USD |
4,641.0872 KSM |
6.7100 USD |
6.6900 USD |
6.8400 USD |
6.7000 USD |
| 2026-01-23 |
6.7500 USD |
3,967.2027 KSM |
6.6900 USD |
6.6100 USD |
6.8500 USD |
6.7100 USD |
| 2026-01-22 |
6.7500 USD |
6,869.0616 KSM |
6.7800 USD |
6.6100 USD |
6.8900 USD |
6.6800 USD |
| 2026-01-21 |
6.7200 USD |
11,412.8059 KSM |
6.6300 USD |
6.5800 USD |
6.8600 USD |
6.6500 USD |
| 2026-01-20 |
6.9100 USD |
6,537.4220 KSM |
6.9800 USD |
6.7800 USD |
6.9900 USD |
6.8200 USD |
| 2026-01-19 |
6.8900 USD |
34,040.5935 KSM |
7.3000 USD |
6.5600 USD |
7.3000 USD |
6.9400 USD |
| 2026-01-18 |
7.7200 USD |
3,854.9913 KSM |
7.8800 USD |
7.5900 USD |
7.9200 USD |
7.6600 USD |
| 2026-01-17 |
7.8100 USD |
8,663.3035 KSM |
7.5800 USD |
7.5300 USD |
8.0800 USD |
7.9400 USD |
| 2026-01-16 |
7.4900 USD |
976.8616 KSM |
7.5000 USD |
7.4200 USD |
7.5600 USD |
7.5600 USD |
| 2026-01-15 |
7.8400 USD |
10,252.7338 KSM |
7.9700 USD |
7.7100 USD |
8.0100 USD |
7.8300 USD |
| 2026-01-14 |
8.0800 USD |
7,261.6685 KSM |
8.1700 USD |
7.8700 USD |
8.1900 USD |
7.9400 USD |
| 2026-01-13 |
8.0500 USD |
22,298.1882 KSM |
7.2700 USD |
7.2700 USD |
8.5200 USD |
8.3100 USD |
| 2026-01-12 |
7.4400 USD |
5,011.6861 KSM |
7.5400 USD |
7.2800 USD |
7.7200 USD |
7.4100 USD |
| 2026-01-11 |
7.7900 USD |
2,755.1368 KSM |
7.7900 USD |
7.7500 USD |
7.8200 USD |
7.7700 USD |
| 2026-01-10 |
7.6300 USD |
4,014.8908 KSM |
7.6500 USD |
7.5300 USD |
7.7000 USD |
7.6300 USD |
| 2026-01-09 |
7.7000 USD |
4,505.8376 KSM |
7.7500 USD |
7.5300 USD |
7.7700 USD |
7.5300 USD |
| 2026-01-08 |
7.6800 USD |
1,856.5310 KSM |
7.8300 USD |
7.5500 USD |
7.9300 USD |
7.6600 USD |
| 2026-01-07 |
8.0000 USD |
12,005.8270 KSM |
8.4200 USD |
7.7100 USD |
8.4600 USD |
7.9100 USD |
| 2026-01-06 |
8.2700 USD |
8,193.1233 KSM |
8.1100 USD |
8.0300 USD |
8.4100 USD |
8.4100 USD |
| 2026-01-05 |
7.9100 USD |
6,171.8306 KSM |
7.8900 USD |
7.7000 USD |
8.0500 USD |
7.9900 USD |
| 2026-01-04 |
7.7900 USD |
1,683.8329 KSM |
7.8000 USD |
7.7500 USD |
7.9100 USD |
7.9100 USD |
| 2026-01-03 |
7.8200 USD |
7,241.9498 KSM |
7.8800 USD |
7.6000 USD |
8.0800 USD |
7.7900 USD |
| 2026-01-02 |
7.5200 USD |
3,401.4175 KSM |
7.5600 USD |
7.4200 USD |
7.5800 USD |
7.5000 USD |
| 2026-01-01 |
7.0200 USD |
13,581.5349 KSM |
6.8300 USD |
6.7900 USD |
7.4200 USD |
7.3400 USD |
| 2025-12-31 |
6.8600 USD |
13,791.2538 KSM |
7.0300 USD |
6.7300 USD |
7.0300 USD |
6.8000 USD |
| 2025-12-30 |
7.0800 USD |
1,202.2685 KSM |
7.1200 USD |
7.0200 USD |
7.1400 USD |
7.0900 USD |
| 2025-12-29 |
7.1700 USD |
25,527.3062 KSM |
7.1500 USD |
7.0700 USD |
7.3000 USD |
7.1700 USD |
| 2025-12-28 |
7.3000 USD |
26,973.2116 KSM |
7.2200 USD |
7.1100 USD |
7.6700 USD |
7.1300 USD |
| 2025-12-27 |
6.9400 USD |
12,353.9362 KSM |
6.8700 USD |
6.8700 USD |
6.9800 USD |
6.9400 USD |
| 2025-12-26 |
6.9100 USD |
12,949.4402 KSM |
6.8100 USD |
6.7500 USD |
7.1000 USD |
6.8800 USD |
| 2025-12-25 |
6.9500 USD |
5,596.3147 KSM |
6.9800 USD |
6.8600 USD |
7.0800 USD |
6.9800 USD |
| 2025-12-24 |
6.9300 USD |
1,888.3569 KSM |
7.0700 USD |
6.8600 USD |
7.0800 USD |
6.8900 USD |
| 2025-12-23 |
7.1200 USD |
1,236.0457 KSM |
7.1500 USD |
7.0100 USD |
7.1900 USD |
7.0600 USD |
| 2025-12-22 |
7.0200 USD |
8,081.6312 KSM |
6.9200 USD |
6.8600 USD |
7.1300 USD |
7.0100 USD |
| 2025-12-21 |
7.4900 USD |
138,297.8041 KSM |
7.0300 USD |
6.9300 USD |
8.2500 USD |
7.1300 USD |
| 2025-12-20 |
7.0100 USD |
8,672.6591 KSM |
7.0800 USD |
6.9600 USD |
7.1000 USD |
6.9900 USD |
| 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 |