Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-29 |
47.1300 USD |
4,875.5777 KSM |
45.5100 USD |
45.1900 USD |
49.6400 USD |
49.5800 USD |
| 2022-08-28 |
46.2500 USD |
8,012.6576 KSM |
45.8500 USD |
45.4400 USD |
47.4400 USD |
46.5900 USD |
| 2022-08-27 |
45.1000 USD |
7,882.8589 KSM |
44.3900 USD |
43.8600 USD |
45.8800 USD |
45.3200 USD |
| 2022-08-26 |
47.6700 USD |
33,710.2685 KSM |
48.4700 USD |
44.0000 USD |
50.3600 USD |
44.5200 USD |
| 2022-08-25 |
49.7700 USD |
8,111.2896 KSM |
49.1900 USD |
48.5500 USD |
50.6700 USD |
48.7200 USD |
| 2022-08-24 |
49.5700 USD |
4,903.9624 KSM |
49.5400 USD |
48.1700 USD |
50.3400 USD |
49.1100 USD |
| 2022-08-23 |
49.7800 USD |
17,179.9413 KSM |
50.5900 USD |
48.3200 USD |
50.9700 USD |
49.8100 USD |
| 2022-08-22 |
48.3000 USD |
16,951.9220 KSM |
50.6500 USD |
46.5400 USD |
50.6500 USD |
49.3100 USD |
| 2022-08-21 |
49.4500 USD |
4,376.1132 KSM |
48.6600 USD |
47.9700 USD |
50.9400 USD |
49.9100 USD |
| 2022-08-20 |
48.5200 USD |
4,595.1129 KSM |
48.5200 USD |
46.8000 USD |
49.8200 USD |
48.2100 USD |
| 2022-08-19 |
48.5700 USD |
11,599.4489 KSM |
51.6000 USD |
45.9100 USD |
51.9800 USD |
47.9300 USD |
| 2022-08-18 |
53.2800 USD |
9,397.3472 KSM |
54.6600 USD |
51.0500 USD |
55.8700 USD |
52.2600 USD |
| 2022-08-17 |
55.4600 USD |
9,885.9040 KSM |
55.9200 USD |
54.2200 USD |
58.3500 USD |
54.2400 USD |
| 2022-08-16 |
56.8800 USD |
22,735.5845 KSM |
57.6800 USD |
55.9000 USD |
58.3000 USD |
56.1900 USD |
| 2022-08-15 |
58.0400 USD |
24,857.3862 KSM |
58.6800 USD |
57.0100 USD |
60.4600 USD |
57.1100 USD |
| 2022-08-14 |
60.9800 USD |
9,134.5235 KSM |
61.0300 USD |
57.3900 USD |
63.6100 USD |
58.8700 USD |
| 2022-08-13 |
61.3000 USD |
6,600.0580 KSM |
61.0900 USD |
60.4600 USD |
62.3000 USD |
61.2000 USD |
| 2022-08-12 |
60.3500 USD |
4,411.9124 KSM |
60.8800 USD |
59.0800 USD |
61.3400 USD |
60.8800 USD |
| 2022-08-11 |
62.6300 USD |
11,990.0064 KSM |
63.2900 USD |
60.7400 USD |
64.3400 USD |
60.7400 USD |
| 2022-08-10 |
61.7900 USD |
13,100.1085 KSM |
60.2600 USD |
58.0200 USD |
64.3200 USD |
62.7000 USD |
| 2022-08-09 |
62.0800 USD |
24,026.9121 KSM |
64.7300 USD |
59.3400 USD |
66.6100 USD |
60.4400 USD |
| 2022-08-08 |
65.7500 USD |
15,947.2674 KSM |
65.7900 USD |
64.3000 USD |
68.0000 USD |
65.5000 USD |
| 2022-08-07 |
66.4700 USD |
4,621.3284 KSM |
66.3700 USD |
64.9900 USD |
68.0600 USD |
67.1600 USD |
| 2022-08-06 |
66.3500 USD |
11,197.5900 KSM |
63.5600 USD |
63.1100 USD |
68.5400 USD |
68.3500 USD |
| 2022-08-05 |
62.8700 USD |
3,001.3847 KSM |
60.9900 USD |
60.6300 USD |
63.9400 USD |
62.6500 USD |
| 2022-08-04 |
61.1900 USD |
5,579.8985 KSM |
61.4100 USD |
60.0000 USD |
62.7700 USD |
60.8200 USD |
| 2022-08-03 |
62.1900 USD |
6,021.8666 KSM |
60.8200 USD |
59.0400 USD |
63.8600 USD |
62.4100 USD |
| 2022-08-02 |
61.1200 USD |
10,543.0717 KSM |
64.4900 USD |
59.6500 USD |
64.6300 USD |
61.9000 USD |
| 2022-08-01 |
66.3700 USD |
10,339.4410 KSM |
63.8000 USD |
62.7600 USD |
69.2600 USD |
63.9000 USD |
| 2022-07-31 |
65.8700 USD |
10,563.2896 KSM |
63.1700 USD |
62.1500 USD |
68.2300 USD |
66.8800 USD |
| 2022-07-30 |
65.1500 USD |
5,412.4456 KSM |
63.9200 USD |
63.2700 USD |
66.7500 USD |
63.3700 USD |
| 2022-07-29 |
65.0800 USD |
10,532.4265 KSM |
65.4900 USD |
62.0500 USD |
67.4300 USD |
64.6400 USD |
| 2022-07-28 |
64.4000 USD |
9,115.1958 KSM |
62.4000 USD |
60.8400 USD |
67.2100 USD |
66.0000 USD |
| 2022-07-27 |
59.0900 USD |
10,012.5441 KSM |
58.1200 USD |
56.1200 USD |
61.2200 USD |
60.8200 USD |
| 2022-07-26 |
56.6100 USD |
5,976.6637 KSM |
58.3600 USD |
55.5000 USD |
58.3800 USD |
57.4300 USD |
| 2022-07-25 |
61.6800 USD |
6,812.8280 KSM |
65.0900 USD |
59.0000 USD |
65.0900 USD |
60.2700 USD |
| 2022-07-24 |
66.2100 USD |
2,045.5384 KSM |
67.4200 USD |
64.6800 USD |
68.0400 USD |
65.0000 USD |
| 2022-07-23 |
66.1300 USD |
7,399.8379 KSM |
66.6700 USD |
63.5800 USD |
69.7500 USD |
66.8000 USD |
| 2022-07-22 |
67.4200 USD |
16,812.4843 KSM |
61.2800 USD |
61.0100 USD |
69.7500 USD |
66.7400 USD |
| 2022-07-21 |
60.6700 USD |
2,805.2561 KSM |
59.9000 USD |
57.6800 USD |
61.8300 USD |
61.4000 USD |
| 2022-07-20 |
61.8800 USD |
7,289.2631 KSM |
62.9400 USD |
58.5200 USD |
65.7200 USD |
61.4300 USD |
| 2022-07-19 |
63.5000 USD |
14,827.5659 KSM |
63.7400 USD |
61.4900 USD |
65.4500 USD |
64.3000 USD |
| 2022-07-18 |
59.5700 USD |
10,720.0668 KSM |
54.4600 USD |
54.4400 USD |
63.8700 USD |
61.7800 USD |
| 2022-07-17 |
55.7900 USD |
6,535.0854 KSM |
56.6400 USD |
54.2300 USD |
57.7700 USD |
54.9200 USD |
| 2022-07-16 |
55.1200 USD |
4,270.2895 KSM |
54.5900 USD |
52.8000 USD |
56.8000 USD |
56.1100 USD |
| 2022-07-15 |
54.3700 USD |
10,854.7389 KSM |
51.4000 USD |
51.1400 USD |
55.6400 USD |
54.3600 USD |
| 2022-07-14 |
49.5200 USD |
2,204.1493 KSM |
49.0700 USD |
47.4400 USD |
51.5700 USD |
51.5700 USD |
| 2022-07-13 |
47.0300 USD |
3,432.7442 KSM |
46.8600 USD |
45.1900 USD |
49.1300 USD |
48.0800 USD |
| 2022-07-12 |
47.6000 USD |
11,518.6429 KSM |
46.7500 USD |
46.1900 USD |
48.5900 USD |
47.4900 USD |
| 2022-07-11 |
48.7900 USD |
4,011.9774 KSM |
49.6700 USD |
47.2000 USD |
49.6700 USD |
47.2600 USD |