Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
31.3600 USD |
8,579.6064 KSM |
30.1200 USD |
29.8500 USD |
31.9000 USD |
31.4200 USD |
| 2024-06-02 |
30.5600 USD |
2,924.5742 KSM |
30.2800 USD |
29.8200 USD |
31.3300 USD |
30.0300 USD |
| 2024-06-01 |
30.2800 USD |
2,698.3870 KSM |
30.4100 USD |
30.0400 USD |
30.5700 USD |
30.3300 USD |
| 2024-05-31 |
30.5600 USD |
3,989.4518 KSM |
30.7600 USD |
29.9400 USD |
30.9200 USD |
30.4100 USD |
| 2024-05-30 |
31.2200 USD |
4,780.0029 KSM |
32.0800 USD |
30.1200 USD |
32.4000 USD |
31.0800 USD |
| 2024-05-29 |
32.6900 USD |
8,696.1929 KSM |
32.1600 USD |
31.8000 USD |
33.2300 USD |
31.9500 USD |
| 2024-05-28 |
32.1200 USD |
3,881.6452 KSM |
32.5300 USD |
31.5400 USD |
32.8200 USD |
32.6900 USD |
| 2024-05-27 |
32.7400 USD |
16,214.8334 KSM |
32.3400 USD |
32.0000 USD |
33.4200 USD |
32.5100 USD |
| 2024-05-26 |
32.7900 USD |
11,714.6064 KSM |
32.5300 USD |
32.0200 USD |
33.2700 USD |
32.2500 USD |
| 2024-05-25 |
32.5400 USD |
13,446.5454 KSM |
31.9500 USD |
31.8700 USD |
33.0400 USD |
32.4100 USD |
| 2024-05-24 |
31.1200 USD |
9,795.0878 KSM |
30.2100 USD |
29.9100 USD |
32.2300 USD |
31.6900 USD |
| 2024-05-23 |
30.7200 USD |
45,595.4299 KSM |
31.4600 USD |
28.6700 USD |
32.1400 USD |
29.6100 USD |
| 2024-05-22 |
31.7800 USD |
8,261.8739 KSM |
32.1900 USD |
31.0500 USD |
32.4400 USD |
31.6000 USD |
| 2024-05-21 |
32.1600 USD |
9,654.8728 KSM |
32.3000 USD |
31.6800 USD |
32.6900 USD |
32.1900 USD |
| 2024-05-20 |
30.7400 USD |
17,579.3880 KSM |
28.7100 USD |
28.3400 USD |
32.5500 USD |
32.2100 USD |
| 2024-05-19 |
30.0200 USD |
8,058.2510 KSM |
30.4400 USD |
28.5700 USD |
31.3900 USD |
28.5700 USD |
| 2024-05-18 |
29.8200 USD |
7,659.9589 KSM |
30.1000 USD |
28.7600 USD |
30.5000 USD |
30.5000 USD |
| 2024-05-17 |
29.6900 USD |
8,026.3913 KSM |
29.0100 USD |
28.7300 USD |
30.2600 USD |
30.1800 USD |
| 2024-05-16 |
29.0000 USD |
3,139.6093 KSM |
29.5000 USD |
28.3800 USD |
29.5000 USD |
29.0300 USD |
| 2024-05-15 |
28.4200 USD |
10,176.0470 KSM |
27.1200 USD |
26.8300 USD |
29.5600 USD |
29.4600 USD |
| 2024-05-14 |
27.9500 USD |
4,088.3654 KSM |
27.8800 USD |
27.0700 USD |
28.5600 USD |
27.1400 USD |
| 2024-05-13 |
28.2000 USD |
9,301.2058 KSM |
27.7900 USD |
26.9600 USD |
29.2000 USD |
27.9300 USD |
| 2024-05-12 |
28.2600 USD |
12,375.6436 KSM |
28.0500 USD |
27.7000 USD |
28.8100 USD |
27.7000 USD |
| 2024-05-11 |
28.7100 USD |
2,957.8546 KSM |
28.7200 USD |
28.0800 USD |
29.1800 USD |
28.2200 USD |
| 2024-05-10 |
29.8700 USD |
13,565.2529 KSM |
30.1200 USD |
28.3500 USD |
30.9000 USD |
28.4000 USD |
| 2024-05-09 |
29.6200 USD |
17,792.7509 KSM |
28.5200 USD |
28.3800 USD |
30.6500 USD |
30.1300 USD |
| 2024-05-08 |
28.8900 USD |
10,848.3921 KSM |
28.0400 USD |
27.4800 USD |
30.2000 USD |
28.6100 USD |
| 2024-05-07 |
28.3800 USD |
5,808.9902 KSM |
28.1000 USD |
27.7600 USD |
29.2000 USD |
28.5300 USD |
| 2024-05-06 |
28.8800 USD |
7,559.3865 KSM |
29.0400 USD |
27.9000 USD |
30.0800 USD |
28.1100 USD |
| 2024-05-05 |
28.6800 USD |
11,959.1199 KSM |
28.7100 USD |
27.9800 USD |
29.8800 USD |
29.0500 USD |
| 2024-05-04 |
29.5800 USD |
18,316.3347 KSM |
30.2900 USD |
28.7700 USD |
30.4100 USD |
29.0500 USD |
| 2024-05-03 |
30.0800 USD |
8,521.8936 KSM |
29.9700 USD |
29.0600 USD |
30.5800 USD |
30.3800 USD |
| 2024-05-02 |
29.2800 USD |
7,818.9831 KSM |
29.0000 USD |
28.1200 USD |
30.3500 USD |
29.9500 USD |
| 2024-05-01 |
27.6600 USD |
12,709.6391 KSM |
28.6900 USD |
26.7000 USD |
29.1600 USD |
29.0000 USD |
| 2024-04-30 |
28.2700 USD |
16,083.1183 KSM |
29.7600 USD |
27.0400 USD |
29.9500 USD |
29.0500 USD |
| 2024-04-29 |
29.3900 USD |
4,600.9935 KSM |
29.6500 USD |
28.6700 USD |
29.9700 USD |
29.4200 USD |
| 2024-04-28 |
30.0900 USD |
3,511.6064 KSM |
29.7000 USD |
29.6600 USD |
30.5200 USD |
30.2600 USD |
| 2024-04-27 |
28.9700 USD |
6,680.1462 KSM |
28.9500 USD |
27.7700 USD |
30.0200 USD |
29.7700 USD |
| 2024-04-26 |
29.3600 USD |
7,601.9114 KSM |
29.8500 USD |
28.7700 USD |
29.8900 USD |
28.8400 USD |
| 2024-04-25 |
29.3300 USD |
35,537.7530 KSM |
29.5700 USD |
28.5700 USD |
30.4000 USD |
30.0200 USD |
| 2024-04-24 |
30.3200 USD |
16,159.2789 KSM |
32.6900 USD |
29.4000 USD |
32.7500 USD |
29.6500 USD |
| 2024-04-23 |
32.9600 USD |
10,693.4929 KSM |
33.5400 USD |
32.4400 USD |
33.8200 USD |
32.5700 USD |
| 2024-04-22 |
33.4600 USD |
5,274.4287 KSM |
32.6500 USD |
32.5200 USD |
33.9500 USD |
33.5800 USD |
| 2024-04-21 |
33.0600 USD |
3,402.0034 KSM |
33.5600 USD |
32.0300 USD |
33.7300 USD |
32.7200 USD |
| 2024-04-20 |
32.9100 USD |
8,910.8700 KSM |
30.9600 USD |
30.8400 USD |
33.7900 USD |
33.6100 USD |
| 2024-04-19 |
30.9100 USD |
12,116.8579 KSM |
30.9600 USD |
28.6400 USD |
32.3100 USD |
31.3700 USD |
| 2024-04-18 |
31.0200 USD |
9,247.6769 KSM |
30.5000 USD |
29.6900 USD |
31.9600 USD |
31.3600 USD |
| 2024-04-17 |
30.4500 USD |
7,965.6640 KSM |
30.7400 USD |
29.4900 USD |
31.4700 USD |
31.0100 USD |
| 2024-04-16 |
30.2400 USD |
10,890.4951 KSM |
30.1500 USD |
29.0000 USD |
31.2900 USD |
31.0600 USD |
| 2024-04-15 |
31.2500 USD |
12,490.8002 KSM |
31.6700 USD |
28.8200 USD |
32.8000 USD |
30.4300 USD |