Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-11 |
19.8400 USD |
7,882.1975 KSM |
19.9600 USD |
19.3800 USD |
20.2100 USD |
20.0300 USD |
| 2024-09-10 |
20.2800 USD |
9,878.8891 KSM |
19.9900 USD |
19.7900 USD |
20.6500 USD |
20.1900 USD |
| 2024-09-09 |
19.1600 USD |
10,570.2720 KSM |
18.4100 USD |
18.3100 USD |
20.1200 USD |
19.9900 USD |
| 2024-09-08 |
18.0400 USD |
3,257.0927 KSM |
17.6300 USD |
17.5600 USD |
18.4400 USD |
18.3500 USD |
| 2024-09-07 |
17.5000 USD |
1,501.8498 KSM |
17.1000 USD |
16.9800 USD |
18.0300 USD |
17.8800 USD |
| 2024-09-06 |
17.2300 USD |
4,983.1839 KSM |
17.4500 USD |
16.4500 USD |
17.6100 USD |
16.8800 USD |
| 2024-09-05 |
17.8900 USD |
2,492.3242 KSM |
18.1800 USD |
17.3300 USD |
18.2100 USD |
17.5700 USD |
| 2024-09-04 |
17.6600 USD |
3,083.8743 KSM |
17.5800 USD |
16.7500 USD |
18.3800 USD |
18.1900 USD |
| 2024-09-03 |
18.0900 USD |
1,890.7603 KSM |
18.4700 USD |
17.5100 USD |
18.6500 USD |
17.7600 USD |
| 2024-09-02 |
18.1300 USD |
1,850.5120 KSM |
17.5300 USD |
17.5100 USD |
18.5200 USD |
18.4000 USD |
| 2024-09-01 |
17.9900 USD |
920.8708 KSM |
18.1700 USD |
17.6000 USD |
18.3200 USD |
18.1000 USD |
| 2024-08-31 |
18.3700 USD |
1,584.2682 KSM |
18.5700 USD |
18.0600 USD |
18.7500 USD |
18.1800 USD |
| 2024-08-30 |
18.5300 USD |
1,950.7405 KSM |
18.7400 USD |
17.9800 USD |
19.0100 USD |
18.4900 USD |
| 2024-08-29 |
19.1400 USD |
2,335.4792 KSM |
19.2400 USD |
18.4700 USD |
19.7700 USD |
18.7300 USD |
| 2024-08-28 |
19.6700 USD |
4,875.1604 KSM |
19.6900 USD |
18.9100 USD |
20.6200 USD |
19.2300 USD |
| 2024-08-27 |
20.5700 USD |
8,585.4852 KSM |
20.8300 USD |
19.2600 USD |
21.2900 USD |
19.8200 USD |
| 2024-08-26 |
21.6000 USD |
2,362.4603 KSM |
22.0400 USD |
20.6800 USD |
22.2600 USD |
20.8100 USD |
| 2024-08-25 |
22.0100 USD |
2,561.6445 KSM |
22.2700 USD |
21.3500 USD |
22.6100 USD |
22.1800 USD |
| 2024-08-24 |
22.2600 USD |
5,422.8818 KSM |
21.5600 USD |
21.1500 USD |
22.7300 USD |
22.2100 USD |
| 2024-08-23 |
20.9300 USD |
2,656.0622 KSM |
20.7700 USD |
20.5100 USD |
21.3400 USD |
21.2900 USD |
| 2024-08-22 |
20.6000 USD |
7,697.3577 KSM |
19.8300 USD |
19.5700 USD |
21.1600 USD |
20.7400 USD |
| 2024-08-21 |
19.0300 USD |
5,622.6453 KSM |
18.1700 USD |
18.1500 USD |
20.3800 USD |
20.0000 USD |
| 2024-08-20 |
17.9300 USD |
2,401.4934 KSM |
17.7700 USD |
17.4800 USD |
18.2000 USD |
17.9800 USD |
| 2024-08-19 |
17.4500 USD |
2,183.0972 KSM |
17.2700 USD |
17.0600 USD |
17.7900 USD |
17.7400 USD |
| 2024-08-18 |
17.1800 USD |
4,517.5941 KSM |
16.9100 USD |
16.6700 USD |
17.6600 USD |
17.4100 USD |
| 2024-08-17 |
16.9100 USD |
1,536.9433 KSM |
16.6800 USD |
16.6700 USD |
17.1100 USD |
16.9000 USD |
| 2024-08-16 |
16.9000 USD |
2,518.2373 KSM |
16.8800 USD |
16.3600 USD |
17.2000 USD |
16.9600 USD |
| 2024-08-15 |
17.5600 USD |
14,866.6210 KSM |
17.3400 USD |
16.8000 USD |
17.9400 USD |
16.9600 USD |
| 2024-08-14 |
17.6100 USD |
3,078.7140 KSM |
17.7900 USD |
17.1200 USD |
17.8700 USD |
17.3200 USD |
| 2024-08-13 |
17.5100 USD |
4,282.8487 KSM |
17.5800 USD |
17.0700 USD |
17.9500 USD |
17.8600 USD |
| 2024-08-12 |
17.3800 USD |
4,347.0977 KSM |
16.8500 USD |
16.8500 USD |
18.0200 USD |
17.4900 USD |
| 2024-08-11 |
17.5300 USD |
6,405.1236 KSM |
18.0300 USD |
16.7900 USD |
18.1100 USD |
16.8100 USD |
| 2024-08-10 |
17.5300 USD |
2,307.1271 KSM |
17.4200 USD |
17.1500 USD |
18.0500 USD |
18.0300 USD |
| 2024-08-09 |
17.5300 USD |
3,592.8960 KSM |
17.8800 USD |
17.2500 USD |
17.9300 USD |
17.3000 USD |
| 2024-08-08 |
17.2000 USD |
5,529.2990 KSM |
16.1100 USD |
15.7900 USD |
18.0700 USD |
18.0600 USD |
| 2024-08-07 |
16.6000 USD |
3,323.4887 KSM |
16.8000 USD |
15.9700 USD |
17.2500 USD |
16.1000 USD |
| 2024-08-06 |
17.0100 USD |
10,100.4377 KSM |
16.0200 USD |
16.0200 USD |
17.4200 USD |
17.0200 USD |
| 2024-08-05 |
15.2100 USD |
30,890.2726 KSM |
17.5900 USD |
13.8900 USD |
17.7400 USD |
16.1100 USD |
| 2024-08-04 |
17.8600 USD |
11,230.6446 KSM |
18.2000 USD |
16.7200 USD |
18.7300 USD |
17.8100 USD |
| 2024-08-03 |
18.3300 USD |
6,600.7188 KSM |
18.9100 USD |
17.5300 USD |
19.2000 USD |
17.8100 USD |
| 2024-08-02 |
19.1800 USD |
4,336.6102 KSM |
20.2500 USD |
18.5600 USD |
20.3000 USD |
18.7900 USD |
| 2024-08-01 |
19.2500 USD |
5,338.6124 KSM |
20.5400 USD |
18.6100 USD |
20.6800 USD |
20.2100 USD |
| 2024-07-31 |
20.9900 USD |
3,195.8460 KSM |
20.8000 USD |
20.4700 USD |
21.3000 USD |
20.4700 USD |
| 2024-07-30 |
21.4600 USD |
4,767.3817 KSM |
21.1000 USD |
20.6200 USD |
21.9400 USD |
20.8700 USD |
| 2024-07-29 |
21.7800 USD |
7,590.5878 KSM |
21.2500 USD |
21.0000 USD |
22.2800 USD |
21.0000 USD |
| 2024-07-28 |
21.7000 USD |
3,136.6872 KSM |
21.8000 USD |
21.2900 USD |
22.0300 USD |
21.3400 USD |
| 2024-07-27 |
21.8200 USD |
4,402.1704 KSM |
21.6300 USD |
21.4600 USD |
22.1400 USD |
21.6900 USD |
| 2024-07-26 |
21.1500 USD |
3,415.3279 KSM |
20.6600 USD |
20.6300 USD |
21.4600 USD |
21.4600 USD |
| 2024-07-25 |
20.2400 USD |
14,461.2209 KSM |
20.9600 USD |
19.8000 USD |
20.9600 USD |
20.5100 USD |
| 2024-07-24 |
21.1000 USD |
23,880.2609 KSM |
21.1900 USD |
21.0000 USD |
21.4400 USD |
21.1100 USD |