Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
47.5100 USD |
7,686.9304 KSM |
47.1900 USD |
46.3200 USD |
48.6100 USD |
48.0100 USD |
| 2024-02-24 |
46.3900 USD |
5,576.8720 KSM |
45.4900 USD |
44.2000 USD |
47.4400 USD |
47.0800 USD |
| 2024-02-23 |
45.4800 USD |
18,199.6880 KSM |
45.8500 USD |
44.2000 USD |
46.3700 USD |
46.0900 USD |
| 2024-02-22 |
46.6400 USD |
8,020.1577 KSM |
45.8500 USD |
44.6000 USD |
47.5300 USD |
46.5800 USD |
| 2024-02-21 |
45.1000 USD |
8,834.0328 KSM |
46.7000 USD |
43.2200 USD |
46.9900 USD |
45.6500 USD |
| 2024-02-20 |
46.3200 USD |
26,231.7072 KSM |
47.6100 USD |
44.0000 USD |
47.9400 USD |
46.8500 USD |
| 2024-02-19 |
47.9700 USD |
39,696.3988 KSM |
45.4900 USD |
45.4900 USD |
52.3700 USD |
47.9000 USD |
| 2024-02-18 |
44.7800 USD |
6,397.9647 KSM |
44.3200 USD |
43.8200 USD |
45.5400 USD |
45.0800 USD |
| 2024-02-17 |
43.4400 USD |
11,954.9057 KSM |
45.4000 USD |
42.2500 USD |
45.5500 USD |
44.0800 USD |
| 2024-02-16 |
45.3300 USD |
8,988.7443 KSM |
45.2100 USD |
44.1500 USD |
46.4000 USD |
44.3800 USD |
| 2024-02-15 |
45.6300 USD |
22,492.0904 KSM |
45.3900 USD |
44.6700 USD |
46.8600 USD |
45.2300 USD |
| 2024-02-14 |
45.0000 USD |
16,835.4212 KSM |
43.5700 USD |
43.1000 USD |
45.7300 USD |
45.2700 USD |
| 2024-02-13 |
43.4300 USD |
5,480.4277 KSM |
43.8500 USD |
41.9400 USD |
44.1500 USD |
43.8700 USD |
| 2024-02-12 |
43.1700 USD |
9,504.9635 KSM |
41.6200 USD |
40.5700 USD |
44.7400 USD |
43.6800 USD |
| 2024-02-11 |
41.8400 USD |
6,718.7247 KSM |
41.3100 USD |
41.2600 USD |
42.5600 USD |
41.5000 USD |
| 2024-02-10 |
41.6600 USD |
23,894.9068 KSM |
42.0500 USD |
41.2500 USD |
42.6400 USD |
41.7200 USD |
| 2024-02-09 |
41.6100 USD |
12,623.1497 KSM |
40.5400 USD |
40.2600 USD |
42.7000 USD |
41.9200 USD |
| 2024-02-08 |
40.7700 USD |
36,166.3747 KSM |
39.8800 USD |
39.6300 USD |
42.2600 USD |
40.8000 USD |
| 2024-02-07 |
39.3400 USD |
6,583.2213 KSM |
38.6400 USD |
38.0500 USD |
40.2100 USD |
39.8500 USD |
| 2024-02-06 |
38.5000 USD |
2,904.1749 KSM |
38.1400 USD |
37.7800 USD |
39.4500 USD |
38.4900 USD |
| 2024-02-05 |
37.9000 USD |
3,157.1656 KSM |
37.4100 USD |
36.5200 USD |
38.6700 USD |
38.1000 USD |
| 2024-02-04 |
37.7700 USD |
2,200.1363 KSM |
38.1300 USD |
37.2600 USD |
38.3900 USD |
37.6100 USD |
| 2024-02-03 |
39.4700 USD |
7,397.1531 KSM |
39.1800 USD |
38.1400 USD |
40.4000 USD |
38.1400 USD |
| 2024-02-02 |
38.4200 USD |
1,700.8561 KSM |
37.9400 USD |
37.9400 USD |
38.9500 USD |
38.6500 USD |
| 2024-02-01 |
37.7700 USD |
4,272.9459 KSM |
37.9600 USD |
37.0000 USD |
38.1900 USD |
37.8200 USD |
| 2024-01-31 |
38.7400 USD |
4,630.6239 KSM |
39.2100 USD |
37.6800 USD |
40.3800 USD |
38.0100 USD |
| 2024-01-30 |
39.8400 USD |
3,995.6909 KSM |
40.1300 USD |
39.1900 USD |
40.6200 USD |
39.7700 USD |
| 2024-01-29 |
39.0200 USD |
4,501.3296 KSM |
38.5200 USD |
38.3200 USD |
40.1800 USD |
40.0600 USD |
| 2024-01-28 |
39.0000 USD |
5,244.0426 KSM |
39.0800 USD |
37.9000 USD |
39.6200 USD |
38.1500 USD |
| 2024-01-27 |
39.0000 USD |
5,666.3805 KSM |
37.6400 USD |
37.1900 USD |
39.8000 USD |
39.0800 USD |
| 2024-01-26 |
37.0400 USD |
8,212.0597 KSM |
35.8800 USD |
35.4900 USD |
38.1100 USD |
37.6100 USD |
| 2024-01-25 |
35.9100 USD |
3,950.1961 KSM |
36.1400 USD |
35.1300 USD |
36.4600 USD |
35.9200 USD |
| 2024-01-24 |
36.0500 USD |
5,256.8621 KSM |
36.4000 USD |
35.3800 USD |
36.7300 USD |
36.0500 USD |
| 2024-01-23 |
35.2300 USD |
10,578.8451 KSM |
36.5100 USD |
33.6300 USD |
37.3900 USD |
35.5800 USD |
| 2024-01-22 |
37.4600 USD |
9,517.6289 KSM |
39.2700 USD |
36.3200 USD |
39.5200 USD |
36.6000 USD |
| 2024-01-21 |
39.5500 USD |
2,393.4817 KSM |
39.2300 USD |
38.9700 USD |
40.2900 USD |
39.6800 USD |
| 2024-01-20 |
38.8700 USD |
4,034.4388 KSM |
38.6100 USD |
38.1500 USD |
39.4600 USD |
39.2700 USD |
| 2024-01-19 |
38.1500 USD |
7,637.4050 KSM |
39.2400 USD |
36.4300 USD |
40.1400 USD |
38.6000 USD |
| 2024-01-18 |
40.2300 USD |
13,977.0450 KSM |
41.5600 USD |
38.2300 USD |
41.5900 USD |
38.7000 USD |
| 2024-01-17 |
42.3600 USD |
6,296.4756 KSM |
42.5700 USD |
41.3900 USD |
43.2100 USD |
41.6100 USD |
| 2024-01-16 |
41.9500 USD |
7,720.7314 KSM |
41.4400 USD |
40.6300 USD |
42.5900 USD |
42.0200 USD |
| 2024-01-15 |
41.6600 USD |
6,048.4831 KSM |
40.7000 USD |
40.6500 USD |
42.5700 USD |
41.4400 USD |
| 2024-01-14 |
41.9900 USD |
5,243.6928 KSM |
42.8800 USD |
40.7000 USD |
42.9900 USD |
41.5600 USD |
| 2024-01-13 |
42.4300 USD |
15,019.8049 KSM |
42.4500 USD |
40.7000 USD |
43.6600 USD |
43.1300 USD |
| 2024-01-12 |
44.1900 USD |
18,411.3911 KSM |
46.7000 USD |
40.2500 USD |
47.0900 USD |
41.7400 USD |
| 2024-01-11 |
44.9800 USD |
26,941.6010 KSM |
44.6100 USD |
42.7700 USD |
46.6900 USD |
46.1500 USD |
| 2024-01-10 |
41.5700 USD |
18,018.9763 KSM |
39.3200 USD |
38.1500 USD |
45.4900 USD |
44.7000 USD |
| 2024-01-09 |
40.0100 USD |
14,519.8432 KSM |
41.8700 USD |
37.9100 USD |
42.1900 USD |
39.5000 USD |
| 2024-01-08 |
40.0100 USD |
23,326.0086 KSM |
37.7700 USD |
34.8600 USD |
42.9300 USD |
41.9200 USD |
| 2024-01-07 |
40.5500 USD |
6,298.9654 KSM |
40.3400 USD |
38.8200 USD |
41.9500 USD |
39.1400 USD |