Identifier on Kraken: KSMUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-06-17 |
49.8100 USD |
9,354.3209 KSM |
48.9200 USD |
48.5000 USD |
51.0000 USD |
48.8800 USD |
2022-06-16 |
52.6000 USD |
52,128.0288 KSM |
58.2100 USD |
48.8700 USD |
58.6300 USD |
49.1400 USD |
2022-06-15 |
51.0300 USD |
40,741.1775 KSM |
50.9600 USD |
47.1200 USD |
56.7200 USD |
55.8300 USD |
2022-06-14 |
48.9900 USD |
42,458.2008 KSM |
46.2500 USD |
43.1500 USD |
53.9600 USD |
51.1800 USD |
2022-06-13 |
46.5000 USD |
36,512.8965 KSM |
50.8100 USD |
43.0000 USD |
51.7300 USD |
45.8300 USD |
2022-06-12 |
54.2500 USD |
18,501.4404 KSM |
57.0900 USD |
50.6900 USD |
57.4900 USD |
52.7000 USD |
2022-06-11 |
57.0800 USD |
35,762.1675 KSM |
58.5500 USD |
56.0300 USD |
60.5200 USD |
57.7400 USD |
2022-06-10 |
62.7000 USD |
8,801.2178 KSM |
66.3900 USD |
58.1000 USD |
67.5000 USD |
59.6300 USD |
2022-06-09 |
66.5700 USD |
8,851.9055 KSM |
66.1600 USD |
65.0000 USD |
68.2600 USD |
66.1000 USD |
2022-06-08 |
66.7600 USD |
6,860.0499 KSM |
67.0200 USD |
65.1000 USD |
69.1000 USD |
66.3900 USD |
2022-06-07 |
67.7800 USD |
13,367.3376 KSM |
70.2800 USD |
65.6400 USD |
70.2800 USD |
66.6700 USD |
2022-06-06 |
70.6600 USD |
9,668.8871 KSM |
67.7700 USD |
67.6300 USD |
73.0800 USD |
69.8700 USD |
2022-06-05 |
68.1000 USD |
5,371.3624 KSM |
68.6600 USD |
67.1800 USD |
69.4200 USD |
68.8200 USD |
2022-06-04 |
68.6200 USD |
7,341.3964 KSM |
68.4300 USD |
66.7300 USD |
70.2100 USD |
68.8200 USD |
2022-06-03 |
70.3100 USD |
16,792.5635 KSM |
73.2300 USD |
67.6500 USD |
74.0000 USD |
68.0700 USD |
2022-06-02 |
72.4600 USD |
11,882.5813 KSM |
72.8700 USD |
70.5300 USD |
73.9400 USD |
73.3900 USD |
2022-06-01 |
79.9000 USD |
49,530.5136 KSM |
80.3300 USD |
70.0000 USD |
87.7000 USD |
72.9800 USD |
2022-05-31 |
78.3200 USD |
22,628.2681 KSM |
77.9000 USD |
73.5400 USD |
82.7000 USD |
79.0200 USD |
2022-05-30 |
75.1100 USD |
14,774.5531 KSM |
71.5700 USD |
70.9000 USD |
81.0000 USD |
77.5600 USD |
2022-05-29 |
70.1400 USD |
7,961.6560 KSM |
67.5100 USD |
65.4300 USD |
72.6600 USD |
71.8700 USD |
2022-05-28 |
67.7200 USD |
9,942.4607 KSM |
66.8400 USD |
65.3200 USD |
69.0700 USD |
66.7500 USD |
2022-05-27 |
68.6200 USD |
23,797.9353 KSM |
69.7600 USD |
64.7900 USD |
74.9000 USD |
66.5200 USD |
2022-05-26 |
73.3200 USD |
47,718.2817 KSM |
79.4800 USD |
68.6700 USD |
81.0400 USD |
70.4700 USD |
2022-05-25 |
81.6900 USD |
8,918.4080 KSM |
81.6700 USD |
78.8000 USD |
86.4700 USD |
79.4400 USD |
2022-05-24 |
78.8800 USD |
14,768.1134 KSM |
82.4200 USD |
75.0000 USD |
86.1600 USD |
81.4400 USD |
2022-05-23 |
84.5300 USD |
12,148.1658 KSM |
80.2500 USD |
78.4000 USD |
89.0100 USD |
83.1900 USD |
2022-05-22 |
80.2500 USD |
5,409.9072 KSM |
80.3400 USD |
78.2000 USD |
82.1100 USD |
80.5700 USD |
2022-05-21 |
77.1100 USD |
4,907.4302 KSM |
75.0100 USD |
73.3200 USD |
80.3600 USD |
79.1000 USD |
2022-05-20 |
77.7300 USD |
10,091.0244 KSM |
80.0900 USD |
73.3100 USD |
81.5200 USD |
75.7100 USD |
2022-05-19 |
77.4200 USD |
19,280.3207 KSM |
76.2500 USD |
71.0100 USD |
82.1100 USD |
79.3000 USD |
2022-05-18 |
76.9600 USD |
28,994.5907 KSM |
82.4500 USD |
71.9000 USD |
83.6600 USD |
77.3200 USD |
2022-05-17 |
81.5000 USD |
30,589.0903 KSM |
73.4800 USD |
72.8700 USD |
87.4200 USD |
82.1900 USD |
2022-05-16 |
76.9200 USD |
66,744.1486 KSM |
80.8200 USD |
68.8400 USD |
85.3800 USD |
72.7300 USD |
2022-05-15 |
74.1900 USD |
35,830.1120 KSM |
74.2400 USD |
68.3100 USD |
87.0600 USD |
76.0200 USD |
2022-05-14 |
72.3900 USD |
25,455.1642 KSM |
74.0000 USD |
66.2300 USD |
78.9100 USD |
74.1700 USD |
2022-05-13 |
78.1500 USD |
31,400.8298 KSM |
69.0300 USD |
67.2200 USD |
83.6100 USD |
75.7100 USD |
2022-05-12 |
67.8000 USD |
34,796.7315 KSM |
73.1100 USD |
61.5700 USD |
76.6900 USD |
69.4400 USD |
2022-05-11 |
80.8700 USD |
61,949.0076 KSM |
92.6600 USD |
70.9500 USD |
95.5200 USD |
72.4500 USD |
2022-05-10 |
98.4100 USD |
17,438.1294 KSM |
94.2900 USD |
89.2000 USD |
104.4100 USD |
90.1600 USD |
2022-05-09 |
103.2900 USD |
16,999.8244 KSM |
112.1900 USD |
95.1600 USD |
115.1600 USD |
100.9700 USD |
2022-05-08 |
114.9000 USD |
10,862.0349 KSM |
117.6200 USD |
111.5500 USD |
118.1600 USD |
112.2000 USD |
2022-05-07 |
123.8900 USD |
5,404.1412 KSM |
125.9300 USD |
117.5700 USD |
126.8900 USD |
117.6300 USD |
2022-05-06 |
125.6900 USD |
13,969.2605 KSM |
127.4100 USD |
120.9000 USD |
131.0900 USD |
127.2100 USD |
2022-05-05 |
131.3800 USD |
12,688.5494 KSM |
140.4400 USD |
125.9000 USD |
144.4500 USD |
128.4500 USD |
2022-05-04 |
133.0400 USD |
15,496.8638 KSM |
127.5200 USD |
126.0000 USD |
142.8400 USD |
141.6000 USD |
2022-05-03 |
130.1300 USD |
4,470.6111 KSM |
130.6900 USD |
126.3100 USD |
135.3100 USD |
127.2400 USD |
2022-05-02 |
130.6400 USD |
3,386.7124 KSM |
132.7400 USD |
126.0300 USD |
135.6200 USD |
131.0000 USD |
2022-05-01 |
132.4100 USD |
6,947.7992 KSM |
131.2900 USD |
127.1000 USD |
136.9800 USD |
131.2900 USD |
2022-04-30 |
142.4800 USD |
5,824.1573 KSM |
146.2200 USD |
131.8800 USD |
152.7800 USD |
131.9300 USD |
2022-04-29 |
153.8000 USD |
4,948.7773 KSM |
157.9400 USD |
146.3400 USD |
159.8000 USD |
146.3800 USD |