Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-18 |
43.5600 USD |
9,815.5876 KSM |
43.0600 USD |
42.5000 USD |
44.5000 USD |
43.0300 USD |
| 2023-02-17 |
40.4200 USD |
31,400.5172 KSM |
37.0900 USD |
36.8700 USD |
44.3900 USD |
43.2400 USD |
| 2023-02-16 |
37.4600 USD |
10,593.4304 KSM |
37.0000 USD |
35.8400 USD |
39.3500 USD |
37.8300 USD |
| 2023-02-15 |
34.9700 USD |
4,666.5137 KSM |
33.8300 USD |
33.3500 USD |
36.9900 USD |
36.8100 USD |
| 2023-02-14 |
32.5600 USD |
10,592.8572 KSM |
32.3600 USD |
31.7700 USD |
33.6800 USD |
33.5000 USD |
| 2023-02-13 |
31.1000 USD |
7,279.0656 KSM |
32.0300 USD |
30.2400 USD |
32.1300 USD |
32.0100 USD |
| 2023-02-12 |
32.3600 USD |
5,500.6682 KSM |
32.5100 USD |
31.2900 USD |
33.2900 USD |
31.9500 USD |
| 2023-02-11 |
32.1100 USD |
4,896.8313 KSM |
31.7100 USD |
31.3900 USD |
32.6400 USD |
32.5800 USD |
| 2023-02-10 |
32.6000 USD |
19,231.1024 KSM |
33.1500 USD |
31.6300 USD |
33.3700 USD |
31.6800 USD |
| 2023-02-09 |
35.3700 USD |
14,651.9262 KSM |
36.9800 USD |
32.3200 USD |
37.7200 USD |
33.1600 USD |
| 2023-02-08 |
35.6000 USD |
9,240.6119 KSM |
37.2400 USD |
34.3400 USD |
37.4600 USD |
36.2400 USD |
| 2023-02-07 |
36.1100 USD |
18,684.7086 KSM |
35.1800 USD |
35.0500 USD |
36.8700 USD |
36.7600 USD |
| 2023-02-06 |
36.1400 USD |
9,536.4487 KSM |
36.0100 USD |
35.3300 USD |
36.3900 USD |
35.8000 USD |
| 2023-02-05 |
36.6300 USD |
5,038.0191 KSM |
37.9700 USD |
35.1400 USD |
38.5900 USD |
35.9800 USD |
| 2023-02-04 |
38.3200 USD |
2,533.4960 KSM |
38.1500 USD |
37.5200 USD |
38.7800 USD |
38.4300 USD |
| 2023-02-03 |
37.7200 USD |
8,450.0921 KSM |
36.9200 USD |
36.6800 USD |
38.4500 USD |
37.8200 USD |
| 2023-02-02 |
37.2700 USD |
13,233.6409 KSM |
36.4900 USD |
36.4900 USD |
38.4200 USD |
37.0600 USD |
| 2023-02-01 |
35.3500 USD |
10,632.6796 KSM |
35.4100 USD |
33.7900 USD |
36.7100 USD |
36.4700 USD |
| 2023-01-31 |
35.3900 USD |
3,249.6453 KSM |
34.2900 USD |
33.9700 USD |
35.8600 USD |
35.2200 USD |
| 2023-01-30 |
34.8600 USD |
11,304.7024 KSM |
37.2300 USD |
33.0900 USD |
37.7000 USD |
33.8400 USD |
| 2023-01-29 |
36.6200 USD |
10,508.5981 KSM |
36.1200 USD |
35.6300 USD |
37.0600 USD |
36.8800 USD |
| 2023-01-28 |
37.0100 USD |
8,160.9700 KSM |
36.5400 USD |
35.8700 USD |
37.7200 USD |
36.2100 USD |
| 2023-01-27 |
35.5800 USD |
6,776.5165 KSM |
34.4900 USD |
33.6600 USD |
36.7400 USD |
36.4500 USD |
| 2023-01-26 |
34.3600 USD |
2,887.3631 KSM |
34.9000 USD |
33.6300 USD |
35.3700 USD |
34.5200 USD |
| 2023-01-25 |
33.8700 USD |
2,846.8493 KSM |
33.2700 USD |
32.2200 USD |
35.5100 USD |
34.9800 USD |
| 2023-01-24 |
35.4800 USD |
7,737.5541 KSM |
35.6800 USD |
32.6400 USD |
36.2200 USD |
33.1400 USD |
| 2023-01-23 |
35.3900 USD |
8,018.4457 KSM |
34.9600 USD |
34.5500 USD |
35.9500 USD |
35.6300 USD |
| 2023-01-22 |
35.3100 USD |
8,077.4362 KSM |
34.3600 USD |
34.3000 USD |
36.3100 USD |
34.6300 USD |
| 2023-01-21 |
35.6100 USD |
23,685.7828 KSM |
36.2200 USD |
34.4200 USD |
37.0600 USD |
34.6200 USD |
| 2023-01-20 |
35.1700 USD |
11,615.9226 KSM |
33.5600 USD |
33.1100 USD |
36.3600 USD |
36.1900 USD |
| 2023-01-19 |
33.7600 USD |
8,670.6641 KSM |
34.2300 USD |
32.9800 USD |
34.9600 USD |
33.8500 USD |
| 2023-01-18 |
33.6700 USD |
12,743.2192 KSM |
34.5200 USD |
31.5400 USD |
35.5400 USD |
34.3000 USD |
| 2023-01-17 |
34.4700 USD |
17,918.5600 KSM |
32.1400 USD |
31.7500 USD |
36.9500 USD |
34.7700 USD |
| 2023-01-16 |
31.4000 USD |
6,655.3782 KSM |
31.2800 USD |
30.3900 USD |
32.5000 USD |
31.8500 USD |
| 2023-01-15 |
30.7800 USD |
7,111.3784 KSM |
31.3100 USD |
29.8100 USD |
31.4900 USD |
31.1300 USD |
| 2023-01-14 |
31.5200 USD |
18,033.4460 KSM |
29.0600 USD |
29.0500 USD |
33.7600 USD |
31.2000 USD |
| 2023-01-13 |
28.1600 USD |
8,656.6762 KSM |
28.3600 USD |
27.5700 USD |
29.1500 USD |
28.9700 USD |
| 2023-01-12 |
27.7700 USD |
11,728.7784 KSM |
27.3300 USD |
26.8400 USD |
28.4500 USD |
28.3100 USD |
| 2023-01-11 |
26.3800 USD |
5,481.9735 KSM |
26.6100 USD |
26.0200 USD |
27.3400 USD |
27.3400 USD |
| 2023-01-10 |
26.3900 USD |
4,505.3455 KSM |
25.9300 USD |
25.5100 USD |
26.8000 USD |
26.5200 USD |
| 2023-01-09 |
25.9200 USD |
11,519.9985 KSM |
25.3600 USD |
25.2900 USD |
26.6100 USD |
25.9700 USD |
| 2023-01-08 |
24.5400 USD |
9,776.7390 KSM |
24.3500 USD |
23.9700 USD |
25.3300 USD |
25.2700 USD |
| 2023-01-07 |
24.5300 USD |
2,224.7397 KSM |
25.0500 USD |
24.2300 USD |
25.2300 USD |
24.3100 USD |
| 2023-01-06 |
24.3400 USD |
8,629.8808 KSM |
24.6800 USD |
23.8600 USD |
25.0700 USD |
25.0300 USD |
| 2023-01-05 |
24.6600 USD |
4,910.4553 KSM |
24.3900 USD |
24.1300 USD |
24.9700 USD |
24.7600 USD |
| 2023-01-04 |
24.0300 USD |
12,519.3071 KSM |
23.2300 USD |
23.2300 USD |
24.7200 USD |
24.3700 USD |
| 2023-01-03 |
22.8100 USD |
15,982.8639 KSM |
22.6600 USD |
22.2900 USD |
23.5100 USD |
23.1400 USD |
| 2023-01-02 |
22.3200 USD |
19,927.3555 KSM |
22.3000 USD |
21.4900 USD |
22.8900 USD |
22.6400 USD |
| 2023-01-01 |
22.7900 USD |
6,964.3090 KSM |
23.0900 USD |
22.1500 USD |
23.1800 USD |
22.2100 USD |
| 2022-12-31 |
23.3900 USD |
22,191.2477 KSM |
24.5400 USD |
22.7300 USD |
24.6000 USD |
23.0100 USD |