Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
17.1600 USD |
714.5622 KSM |
17.2700 USD |
16.9800 USD |
17.2900 USD |
17.1900 USD |
| 2025-07-22 |
16.8100 USD |
7,426.7595 KSM |
17.2900 USD |
16.3800 USD |
17.3800 USD |
17.1600 USD |
| 2025-07-21 |
17.4700 USD |
11,516.5194 KSM |
17.1900 USD |
16.8800 USD |
18.0000 USD |
17.3800 USD |
| 2025-07-20 |
17.0000 USD |
14,427.0146 KSM |
16.5100 USD |
16.4600 USD |
17.5500 USD |
17.3200 USD |
| 2025-07-19 |
16.3700 USD |
18,089.1174 KSM |
16.2700 USD |
15.9200 USD |
16.8200 USD |
16.6400 USD |
| 2025-07-18 |
16.9900 USD |
75,821.8180 KSM |
16.0300 USD |
15.9200 USD |
17.8000 USD |
16.6600 USD |
| 2025-07-17 |
15.7700 USD |
6,395.4725 KSM |
15.8500 USD |
15.4700 USD |
16.1600 USD |
15.7900 USD |
| 2025-07-16 |
15.5900 USD |
23,603.2572 KSM |
15.0900 USD |
14.8300 USD |
16.2300 USD |
16.0200 USD |
| 2025-07-15 |
14.5400 USD |
6,555.3640 KSM |
14.8000 USD |
14.2000 USD |
15.0400 USD |
14.8800 USD |
| 2025-07-14 |
15.1600 USD |
5,778.4822 KSM |
14.6600 USD |
14.6600 USD |
15.4500 USD |
15.1400 USD |
| 2025-07-13 |
14.8000 USD |
7,623.4603 KSM |
14.2900 USD |
14.1800 USD |
14.9500 USD |
14.8900 USD |
| 2025-07-12 |
14.3400 USD |
3,727.5119 KSM |
14.5700 USD |
13.9200 USD |
14.8700 USD |
14.2900 USD |
| 2025-07-11 |
14.8500 USD |
11,768.2206 KSM |
14.5800 USD |
14.4100 USD |
15.1600 USD |
15.0000 USD |
| 2025-07-10 |
13.8400 USD |
15,389.7460 KSM |
13.5900 USD |
13.3800 USD |
14.6800 USD |
14.5900 USD |
| 2025-07-09 |
13.1100 USD |
8,809.3781 KSM |
12.7500 USD |
12.6200 USD |
13.6000 USD |
13.5900 USD |
| 2025-07-08 |
12.6000 USD |
6,064.4831 KSM |
12.5500 USD |
12.3500 USD |
12.8500 USD |
12.7400 USD |
| 2025-07-07 |
12.7000 USD |
2,763.6843 KSM |
12.6800 USD |
12.5100 USD |
12.8800 USD |
12.5300 USD |
| 2025-07-06 |
12.5400 USD |
2,786.8533 KSM |
12.6400 USD |
12.4700 USD |
12.8100 USD |
12.7000 USD |
| 2025-07-05 |
12.4600 USD |
4,504.1975 KSM |
12.4500 USD |
12.3400 USD |
12.7200 USD |
12.6300 USD |
| 2025-07-04 |
12.8600 USD |
2,798.8976 KSM |
13.3100 USD |
12.6500 USD |
13.3100 USD |
12.6500 USD |
| 2025-07-03 |
13.3200 USD |
6,694.1937 KSM |
13.2700 USD |
13.0800 USD |
13.5800 USD |
13.3000 USD |
| 2025-07-02 |
12.6300 USD |
2,925.5624 KSM |
12.3000 USD |
12.2000 USD |
12.8700 USD |
12.8700 USD |
| 2025-07-01 |
12.5000 USD |
13,208.6645 KSM |
12.9200 USD |
12.2800 USD |
12.9200 USD |
12.3700 USD |
| 2025-06-30 |
13.4300 USD |
4,749.1925 KSM |
13.8300 USD |
13.1800 USD |
13.8300 USD |
13.2700 USD |
| 2025-06-29 |
13.2700 USD |
28,226.0487 KSM |
13.4600 USD |
13.0600 USD |
13.5200 USD |
13.1900 USD |
| 2025-06-28 |
13.1000 USD |
3,140.1961 KSM |
12.9900 USD |
12.8700 USD |
13.4600 USD |
13.3800 USD |
| 2025-06-27 |
12.9500 USD |
4,182.2883 KSM |
12.7800 USD |
12.6600 USD |
13.1500 USD |
12.7700 USD |
| 2025-06-26 |
12.8600 USD |
8,618.8464 KSM |
13.1300 USD |
12.6900 USD |
13.5300 USD |
12.8700 USD |
| 2025-06-25 |
13.7100 USD |
4,635.0660 KSM |
14.0600 USD |
13.4900 USD |
14.0700 USD |
13.5600 USD |
| 2025-06-24 |
14.1300 USD |
3,758.3497 KSM |
14.0700 USD |
13.9000 USD |
14.3900 USD |
14.0800 USD |
| 2025-06-23 |
12.8900 USD |
3,607.4461 KSM |
12.6400 USD |
12.5800 USD |
13.2100 USD |
12.6000 USD |
| 2025-06-22 |
12.5100 USD |
11,658.4665 KSM |
13.1600 USD |
12.0600 USD |
13.2200 USD |
12.4200 USD |
| 2025-06-21 |
13.7800 USD |
2,017.6451 KSM |
13.8200 USD |
13.4900 USD |
14.0800 USD |
13.5200 USD |
| 2025-06-20 |
14.3400 USD |
2,770.3877 KSM |
14.2600 USD |
13.9900 USD |
14.6400 USD |
14.3500 USD |
| 2025-06-19 |
14.2700 USD |
2,495.4315 KSM |
14.4200 USD |
14.0100 USD |
14.5200 USD |
14.0100 USD |
| 2025-06-18 |
14.3800 USD |
732.0675 KSM |
14.3100 USD |
14.2100 USD |
14.5500 USD |
14.5000 USD |
| 2025-06-17 |
14.4300 USD |
8,306.6499 KSM |
14.7200 USD |
14.3300 USD |
14.9800 USD |
14.3400 USD |
| 2025-06-16 |
15.1900 USD |
5,462.1808 KSM |
14.7600 USD |
14.6100 USD |
15.4600 USD |
15.3000 USD |
| 2025-06-15 |
14.7500 USD |
2,349.8928 KSM |
14.8400 USD |
14.5300 USD |
14.9500 USD |
14.5600 USD |
| 2025-06-14 |
15.0300 USD |
3,337.5584 KSM |
15.1900 USD |
14.8600 USD |
15.1900 USD |
14.8800 USD |
| 2025-06-13 |
14.7700 USD |
12,762.3340 KSM |
15.4800 USD |
14.3400 USD |
15.4800 USD |
15.1700 USD |
| 2025-06-12 |
16.2000 USD |
8,302.3994 KSM |
16.7300 USD |
15.7700 USD |
16.7600 USD |
15.8900 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 |