Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-26 |
35.5000 USD |
7,614.3066 KSM |
34.9800 USD |
34.7900 USD |
36.0600 USD |
36.0600 USD |
| 2022-10-25 |
35.4400 USD |
83,071.1510 KSM |
34.2200 USD |
34.1700 USD |
36.4400 USD |
35.0000 USD |
| 2022-10-24 |
34.2100 USD |
13,951.6992 KSM |
34.8200 USD |
33.3900 USD |
35.0600 USD |
33.9700 USD |
| 2022-10-23 |
34.1400 USD |
9,737.4613 KSM |
34.5800 USD |
33.5700 USD |
34.8600 USD |
34.6500 USD |
| 2022-10-22 |
34.7300 USD |
12,127.7458 KSM |
35.0000 USD |
34.4100 USD |
35.2000 USD |
34.5400 USD |
| 2022-10-21 |
34.7300 USD |
69,286.1978 KSM |
35.8000 USD |
34.2600 USD |
36.0400 USD |
35.0000 USD |
| 2022-10-20 |
36.4600 USD |
49,357.1750 KSM |
37.0600 USD |
35.5600 USD |
38.0600 USD |
35.9600 USD |
| 2022-10-19 |
37.9600 USD |
11,515.5071 KSM |
37.6600 USD |
37.0000 USD |
39.9900 USD |
37.1300 USD |
| 2022-10-18 |
37.6000 USD |
5,706.8341 KSM |
38.1200 USD |
36.8100 USD |
38.3300 USD |
37.5900 USD |
| 2022-10-17 |
38.3000 USD |
63,862.1580 KSM |
38.6200 USD |
37.5800 USD |
39.5500 USD |
38.0700 USD |
| 2022-10-16 |
39.0700 USD |
32,938.7065 KSM |
39.0700 USD |
38.4900 USD |
39.5000 USD |
38.7300 USD |
| 2022-10-15 |
39.5300 USD |
35,023.2977 KSM |
39.9800 USD |
38.3700 USD |
40.2500 USD |
39.0300 USD |
| 2022-10-14 |
40.4500 USD |
9,777.3881 KSM |
40.6600 USD |
39.3000 USD |
42.3400 USD |
39.3400 USD |
| 2022-10-13 |
38.1300 USD |
37,467.2767 KSM |
40.1200 USD |
36.2600 USD |
41.0400 USD |
40.9700 USD |
| 2022-10-12 |
40.4000 USD |
4,604.2461 KSM |
40.9600 USD |
39.8100 USD |
41.4000 USD |
40.2400 USD |
| 2022-10-11 |
41.2500 USD |
7,785.2442 KSM |
41.7900 USD |
40.5000 USD |
41.7900 USD |
40.8900 USD |
| 2022-10-10 |
42.8200 USD |
8,385.7571 KSM |
43.6700 USD |
42.0900 USD |
44.2500 USD |
42.2000 USD |
| 2022-10-09 |
42.9800 USD |
1,146.8175 KSM |
42.6200 USD |
42.4500 USD |
44.0000 USD |
43.5800 USD |
| 2022-10-08 |
43.2800 USD |
1,749.9951 KSM |
42.3500 USD |
42.1600 USD |
43.9800 USD |
42.1600 USD |
| 2022-10-07 |
42.8700 USD |
5,849.5983 KSM |
42.6000 USD |
42.2300 USD |
43.5400 USD |
42.3100 USD |
| 2022-10-06 |
42.7300 USD |
20,422.2686 KSM |
43.4700 USD |
42.1100 USD |
46.0000 USD |
42.5400 USD |
| 2022-10-05 |
42.7600 USD |
2,843.6340 KSM |
44.0300 USD |
42.0700 USD |
44.0400 USD |
43.2100 USD |
| 2022-10-04 |
43.5600 USD |
2,720.9624 KSM |
42.7000 USD |
42.3200 USD |
44.4400 USD |
44.0700 USD |
| 2022-10-03 |
41.6700 USD |
5,604.6799 KSM |
40.2300 USD |
40.1000 USD |
42.6600 USD |
42.4400 USD |
| 2022-10-02 |
41.8400 USD |
6,359.7630 KSM |
42.0100 USD |
41.0000 USD |
42.5100 USD |
41.7000 USD |
| 2022-10-01 |
42.1600 USD |
7,130.7011 KSM |
42.3200 USD |
41.6200 USD |
42.8000 USD |
42.0500 USD |
| 2022-09-30 |
42.8900 USD |
7,529.3675 KSM |
43.0700 USD |
41.8400 USD |
43.7400 USD |
41.8400 USD |
| 2022-09-29 |
43.0700 USD |
2,698.1464 KSM |
44.2800 USD |
42.1300 USD |
44.4400 USD |
42.9400 USD |
| 2022-09-28 |
42.8300 USD |
10,352.3670 KSM |
42.7100 USD |
40.5600 USD |
44.6600 USD |
44.5200 USD |
| 2022-09-27 |
43.9700 USD |
12,005.1572 KSM |
42.1700 USD |
42.1700 USD |
45.3200 USD |
42.2500 USD |
| 2022-09-26 |
41.3400 USD |
11,976.1809 KSM |
40.3900 USD |
39.9200 USD |
42.4900 USD |
41.8800 USD |
| 2022-09-25 |
40.7000 USD |
3,701.7497 KSM |
41.0700 USD |
39.7900 USD |
41.9000 USD |
40.2300 USD |
| 2022-09-24 |
41.8900 USD |
2,971.1926 KSM |
42.3600 USD |
41.1300 USD |
42.5400 USD |
41.2100 USD |
| 2022-09-23 |
41.0500 USD |
8,141.8554 KSM |
41.7700 USD |
39.6000 USD |
42.4700 USD |
41.5000 USD |
| 2022-09-22 |
41.7200 USD |
14,703.6335 KSM |
40.2300 USD |
40.2300 USD |
42.6400 USD |
42.1900 USD |
| 2022-09-21 |
41.8300 USD |
11,710.8050 KSM |
39.8900 USD |
39.2200 USD |
43.9900 USD |
40.1200 USD |
| 2022-09-20 |
40.2600 USD |
3,018.4838 KSM |
40.1000 USD |
39.2200 USD |
41.2000 USD |
40.3300 USD |
| 2022-09-19 |
39.2600 USD |
24,925.9633 KSM |
39.5600 USD |
37.7000 USD |
41.0600 USD |
39.9600 USD |
| 2022-09-18 |
41.2400 USD |
6,222.3584 KSM |
44.6300 USD |
38.6400 USD |
44.7500 USD |
39.4900 USD |
| 2022-09-17 |
44.2800 USD |
3,157.2136 KSM |
43.9900 USD |
43.7700 USD |
44.8700 USD |
44.3700 USD |
| 2022-09-16 |
43.6000 USD |
6,774.4835 KSM |
44.5000 USD |
42.7400 USD |
44.6600 USD |
43.7700 USD |
| 2022-09-15 |
45.5800 USD |
6,954.4076 KSM |
47.5800 USD |
44.2400 USD |
47.8300 USD |
44.4800 USD |
| 2022-09-14 |
47.1300 USD |
10,222.1053 KSM |
46.3600 USD |
46.2900 USD |
47.8800 USD |
47.5600 USD |
| 2022-09-13 |
49.3700 USD |
20,133.1739 KSM |
52.2400 USD |
46.4300 USD |
52.2800 USD |
46.5700 USD |
| 2022-09-12 |
52.9500 USD |
5,018.5395 KSM |
51.9000 USD |
50.9700 USD |
54.4300 USD |
51.9500 USD |
| 2022-09-11 |
52.4000 USD |
13,847.3722 KSM |
52.4900 USD |
50.9100 USD |
53.5600 USD |
51.6100 USD |
| 2022-09-10 |
52.4400 USD |
1,421.6470 KSM |
52.6300 USD |
51.5800 USD |
53.3100 USD |
52.3600 USD |
| 2022-09-09 |
52.5900 USD |
6,398.5326 KSM |
50.2000 USD |
50.0400 USD |
54.2700 USD |
52.7000 USD |
| 2022-09-08 |
49.1900 USD |
3,573.4286 KSM |
48.4500 USD |
48.0100 USD |
50.3200 USD |
50.1200 USD |
| 2022-09-07 |
46.9600 USD |
4,644.1785 KSM |
45.6200 USD |
45.1600 USD |
49.0500 USD |
48.8900 USD |