Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
21.4000 USD |
5,969.8826 KSM |
22.0200 USD |
20.8800 USD |
22.2700 USD |
21.1100 USD |
| 2024-07-22 |
23.0800 USD |
1,505.6987 KSM |
23.4900 USD |
22.5600 USD |
23.7600 USD |
22.8300 USD |
| 2024-07-21 |
23.0300 USD |
4,513.2135 KSM |
23.2000 USD |
22.3100 USD |
23.7800 USD |
23.6200 USD |
| 2024-07-20 |
22.7900 USD |
1,803.9102 KSM |
22.5500 USD |
22.3600 USD |
23.0800 USD |
23.0300 USD |
| 2024-07-19 |
22.0600 USD |
8,763.0466 KSM |
21.9700 USD |
21.5600 USD |
22.6200 USD |
22.4800 USD |
| 2024-07-18 |
22.4900 USD |
12,645.5707 KSM |
22.6900 USD |
21.7900 USD |
23.2300 USD |
21.9700 USD |
| 2024-07-17 |
22.9800 USD |
7,776.8777 KSM |
23.2500 USD |
22.4300 USD |
23.7400 USD |
22.8300 USD |
| 2024-07-16 |
23.0800 USD |
7,454.4414 KSM |
23.5900 USD |
22.2600 USD |
23.5900 USD |
23.2500 USD |
| 2024-07-15 |
23.2100 USD |
5,666.3418 KSM |
22.8800 USD |
22.8800 USD |
23.6300 USD |
23.3600 USD |
| 2024-07-14 |
22.1400 USD |
5,651.7898 KSM |
21.7600 USD |
21.6400 USD |
22.8000 USD |
22.7500 USD |
| 2024-07-13 |
21.5000 USD |
1,087.9499 KSM |
21.3800 USD |
21.2700 USD |
21.7800 USD |
21.7800 USD |
| 2024-07-12 |
20.9900 USD |
1,578.2954 KSM |
20.9700 USD |
20.4300 USD |
21.3500 USD |
21.3500 USD |
| 2024-07-11 |
21.1700 USD |
1,680.7109 KSM |
20.9900 USD |
20.7500 USD |
21.7400 USD |
20.7500 USD |
| 2024-07-10 |
21.2200 USD |
2,652.5892 KSM |
21.0000 USD |
20.6100 USD |
21.8300 USD |
21.1300 USD |
| 2024-07-09 |
20.8600 USD |
6,179.0716 KSM |
20.6100 USD |
20.3600 USD |
21.3900 USD |
21.0500 USD |
| 2024-07-08 |
20.8000 USD |
4,995.7427 KSM |
20.1200 USD |
19.4500 USD |
21.5000 USD |
20.5300 USD |
| 2024-07-07 |
21.4200 USD |
3,769.2635 KSM |
21.8200 USD |
20.2500 USD |
21.8200 USD |
20.4900 USD |
| 2024-07-06 |
21.4900 USD |
7,592.6896 KSM |
20.2900 USD |
19.9200 USD |
22.1300 USD |
21.8700 USD |
| 2024-07-05 |
19.3500 USD |
22,163.6768 KSM |
20.5500 USD |
17.6600 USD |
20.7800 USD |
20.4600 USD |
| 2024-07-04 |
21.7200 USD |
6,738.5986 KSM |
22.8200 USD |
20.8300 USD |
22.9600 USD |
21.5900 USD |
| 2024-07-03 |
23.6700 USD |
6,065.2181 KSM |
24.0500 USD |
22.6900 USD |
24.3900 USD |
22.8700 USD |
| 2024-07-02 |
24.0300 USD |
6,654.6998 KSM |
23.6700 USD |
23.5900 USD |
24.2700 USD |
24.0400 USD |
| 2024-07-01 |
23.9700 USD |
9,286.1934 KSM |
23.7300 USD |
23.7300 USD |
24.3000 USD |
23.9300 USD |
| 2024-06-30 |
23.3900 USD |
1,478.6013 KSM |
23.1100 USD |
22.7900 USD |
23.6800 USD |
23.6300 USD |
| 2024-06-29 |
23.3600 USD |
2,848.6780 KSM |
23.2800 USD |
23.1500 USD |
23.5600 USD |
23.2100 USD |
| 2024-06-28 |
23.8600 USD |
2,155.6390 KSM |
24.1600 USD |
23.2300 USD |
24.2400 USD |
23.3600 USD |
| 2024-06-27 |
23.3700 USD |
1,827.7877 KSM |
23.0500 USD |
22.6000 USD |
24.2800 USD |
24.1900 USD |
| 2024-06-26 |
23.3500 USD |
13,615.7756 KSM |
23.8700 USD |
22.7000 USD |
23.9000 USD |
23.2500 USD |
| 2024-06-25 |
24.1400 USD |
8,219.7714 KSM |
23.2500 USD |
23.1500 USD |
24.5500 USD |
23.9500 USD |
| 2024-06-24 |
22.5000 USD |
16,798.5973 KSM |
23.1100 USD |
21.9300 USD |
23.3100 USD |
22.6500 USD |
| 2024-06-23 |
23.6700 USD |
1,447.7962 KSM |
24.0000 USD |
23.0100 USD |
24.2600 USD |
23.2000 USD |
| 2024-06-22 |
23.8900 USD |
1,677.9263 KSM |
23.9700 USD |
23.6100 USD |
24.1400 USD |
24.0500 USD |
| 2024-06-21 |
23.8500 USD |
2,786.3254 KSM |
23.9100 USD |
23.4300 USD |
24.3900 USD |
23.9000 USD |
| 2024-06-20 |
23.7500 USD |
21,060.7167 KSM |
24.0100 USD |
23.5500 USD |
25.1400 USD |
24.0800 USD |
| 2024-06-19 |
24.6300 USD |
27,823.6505 KSM |
23.7600 USD |
23.6300 USD |
25.3400 USD |
24.0200 USD |
| 2024-06-18 |
22.8800 USD |
28,407.7471 KSM |
24.7700 USD |
21.6700 USD |
24.7800 USD |
23.5000 USD |
| 2024-06-17 |
25.3700 USD |
9,554.2497 KSM |
26.8900 USD |
23.9500 USD |
26.8900 USD |
24.9200 USD |
| 2024-06-16 |
26.6900 USD |
2,499.7702 KSM |
26.5100 USD |
26.0400 USD |
27.0100 USD |
26.7600 USD |
| 2024-06-15 |
26.5700 USD |
2,846.9997 KSM |
26.3200 USD |
25.9700 USD |
26.7800 USD |
26.4900 USD |
| 2024-06-14 |
26.5500 USD |
18,798.5884 KSM |
27.9400 USD |
25.7500 USD |
28.5400 USD |
26.2300 USD |
| 2024-06-13 |
29.1300 USD |
8,837.1708 KSM |
30.0900 USD |
28.0100 USD |
30.2600 USD |
28.2000 USD |
| 2024-06-12 |
30.1000 USD |
19,425.1234 KSM |
27.6400 USD |
27.0100 USD |
31.8600 USD |
30.0700 USD |
| 2024-06-11 |
27.7000 USD |
7,607.3997 KSM |
28.4100 USD |
26.8900 USD |
28.6100 USD |
27.7200 USD |
| 2024-06-10 |
28.8900 USD |
14,021.4500 KSM |
28.8700 USD |
28.0100 USD |
29.4800 USD |
28.5000 USD |
| 2024-06-09 |
28.7900 USD |
3,884.4855 KSM |
28.4200 USD |
28.1700 USD |
29.1400 USD |
28.8200 USD |
| 2024-06-08 |
29.5600 USD |
6,804.9490 KSM |
30.1000 USD |
28.2300 USD |
30.3900 USD |
28.3700 USD |
| 2024-06-07 |
30.6600 USD |
17,190.2750 KSM |
32.4400 USD |
27.7700 USD |
33.4200 USD |
30.0900 USD |
| 2024-06-06 |
32.6600 USD |
9,230.2533 KSM |
32.6600 USD |
32.0900 USD |
33.2400 USD |
32.6100 USD |
| 2024-06-05 |
32.3400 USD |
6,988.3195 KSM |
32.4500 USD |
31.8000 USD |
32.7700 USD |
32.2100 USD |
| 2024-06-04 |
31.9600 USD |
7,873.0160 KSM |
31.4100 USD |
31.2100 USD |
32.6600 USD |
32.5300 USD |