Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
40.6100 USD |
9,739.3616 KSM |
43.0700 USD |
39.0900 USD |
43.0800 USD |
39.9900 USD |
| 2024-01-05 |
42.5800 USD |
25,819.2131 KSM |
46.3300 USD |
40.8200 USD |
47.0900 USD |
42.7400 USD |
| 2024-01-04 |
45.3900 USD |
39,422.9659 KSM |
44.3500 USD |
43.1900 USD |
47.5300 USD |
46.8800 USD |
| 2024-01-03 |
42.7600 USD |
44,372.9056 KSM |
47.5600 USD |
30.4500 USD |
50.2100 USD |
44.3200 USD |
| 2024-01-02 |
49.1800 USD |
17,106.8262 KSM |
51.0800 USD |
47.2700 USD |
52.3300 USD |
47.7800 USD |
| 2024-01-01 |
48.2300 USD |
19,613.8691 KSM |
45.2600 USD |
44.0400 USD |
51.0200 USD |
51.0200 USD |
| 2023-12-31 |
46.8300 USD |
15,862.3523 KSM |
47.9300 USD |
43.6300 USD |
49.8400 USD |
45.0900 USD |
| 2023-12-30 |
47.7600 USD |
10,323.6659 KSM |
48.7900 USD |
46.4300 USD |
49.1500 USD |
47.6200 USD |
| 2023-12-29 |
50.6100 USD |
25,430.0907 KSM |
49.7500 USD |
47.9100 USD |
53.1500 USD |
48.7700 USD |
| 2023-12-28 |
51.6400 USD |
27,945.1644 KSM |
54.0400 USD |
49.5000 USD |
55.1200 USD |
49.8900 USD |
| 2023-12-27 |
54.8500 USD |
33,255.2475 KSM |
56.2400 USD |
52.3400 USD |
57.9500 USD |
54.3100 USD |
| 2023-12-26 |
58.1900 USD |
61,700.0520 KSM |
58.6500 USD |
51.8900 USD |
64.2800 USD |
56.0700 USD |
| 2023-12-25 |
56.2400 USD |
71,867.1321 KSM |
51.6300 USD |
49.1800 USD |
64.0000 USD |
60.5600 USD |
| 2023-12-24 |
52.1800 USD |
143,927.5332 KSM |
40.8500 USD |
38.7800 USD |
64.1700 USD |
51.8500 USD |
| 2023-12-23 |
36.8500 USD |
44,315.2147 KSM |
33.3000 USD |
32.7100 USD |
41.5400 USD |
40.9600 USD |
| 2023-12-22 |
34.2000 USD |
30,335.8603 KSM |
34.5000 USD |
32.6600 USD |
35.6600 USD |
33.2600 USD |
| 2023-12-21 |
32.4700 USD |
61,069.4333 KSM |
29.6000 USD |
29.5500 USD |
34.9900 USD |
34.1400 USD |
| 2023-12-20 |
29.6300 USD |
8,399.5623 KSM |
28.7700 USD |
28.4400 USD |
30.3400 USD |
29.5000 USD |
| 2023-12-19 |
29.3100 USD |
5,824.4135 KSM |
29.4200 USD |
28.5900 USD |
30.1100 USD |
28.7500 USD |
| 2023-12-18 |
28.5800 USD |
14,132.9751 KSM |
29.3300 USD |
27.0000 USD |
30.0000 USD |
29.6100 USD |
| 2023-12-17 |
30.4900 USD |
18,283.4921 KSM |
31.1900 USD |
29.6600 USD |
31.6700 USD |
29.6900 USD |
| 2023-12-16 |
30.1700 USD |
21,934.4870 KSM |
28.2000 USD |
28.0600 USD |
31.4400 USD |
31.0200 USD |
| 2023-12-15 |
29.4200 USD |
38,497.6583 KSM |
30.0000 USD |
28.4600 USD |
30.0000 USD |
28.6800 USD |
| 2023-12-14 |
29.8300 USD |
9,210.8831 KSM |
29.8500 USD |
28.4400 USD |
30.9000 USD |
30.0600 USD |
| 2023-12-13 |
28.7200 USD |
17,085.6556 KSM |
29.0000 USD |
27.2000 USD |
29.3500 USD |
29.3500 USD |
| 2023-12-12 |
29.9300 USD |
9,703.4263 KSM |
29.4000 USD |
28.3000 USD |
30.6900 USD |
29.1200 USD |
| 2023-12-11 |
29.4000 USD |
17,608.4581 KSM |
32.1700 USD |
25.7300 USD |
32.4200 USD |
29.3200 USD |
| 2023-12-10 |
31.5400 USD |
7,421.5007 KSM |
31.2700 USD |
30.2800 USD |
32.1800 USD |
31.6500 USD |
| 2023-12-09 |
31.7100 USD |
30,596.4626 KSM |
30.2200 USD |
30.2200 USD |
32.7700 USD |
31.9200 USD |
| 2023-12-08 |
29.3000 USD |
35,325.9941 KSM |
28.1800 USD |
27.9500 USD |
30.5100 USD |
30.1600 USD |
| 2023-12-07 |
27.5500 USD |
25,702.3770 KSM |
26.6900 USD |
26.3000 USD |
28.3300 USD |
28.2500 USD |
| 2023-12-06 |
26.7700 USD |
15,776.4624 KSM |
26.4300 USD |
25.4500 USD |
27.4700 USD |
26.7400 USD |
| 2023-12-05 |
26.1000 USD |
32,329.4660 KSM |
26.4000 USD |
25.3700 USD |
26.9000 USD |
26.2500 USD |
| 2023-12-04 |
26.0100 USD |
17,466.3323 KSM |
25.6700 USD |
23.8600 USD |
26.6600 USD |
26.3000 USD |
| 2023-12-03 |
25.5900 USD |
10,516.4334 KSM |
26.0500 USD |
25.2200 USD |
26.3300 USD |
25.4400 USD |
| 2023-12-02 |
25.7500 USD |
6,786.9669 KSM |
25.5800 USD |
25.1800 USD |
26.1900 USD |
25.9900 USD |
| 2023-12-01 |
25.3300 USD |
6,217.9200 KSM |
25.8900 USD |
24.9600 USD |
26.0200 USD |
25.5700 USD |
| 2023-11-30 |
24.9200 USD |
10,108.5747 KSM |
24.3000 USD |
24.1200 USD |
25.5500 USD |
25.4900 USD |
| 2023-11-29 |
24.4100 USD |
4,661.8068 KSM |
24.4500 USD |
23.8600 USD |
24.9700 USD |
24.2500 USD |
| 2023-11-28 |
24.3700 USD |
7,759.0795 KSM |
24.4100 USD |
23.7700 USD |
24.7700 USD |
24.4200 USD |
| 2023-11-27 |
24.3100 USD |
24,115.0877 KSM |
24.9200 USD |
23.7200 USD |
25.1400 USD |
24.1100 USD |
| 2023-11-26 |
25.7500 USD |
10,625.6021 KSM |
26.0400 USD |
24.6100 USD |
26.7600 USD |
25.0700 USD |
| 2023-11-25 |
25.5600 USD |
4,918.6724 KSM |
24.9500 USD |
24.7100 USD |
26.3700 USD |
25.9700 USD |
| 2023-11-24 |
24.5900 USD |
9,827.7832 KSM |
24.3100 USD |
24.1900 USD |
25.1700 USD |
24.9600 USD |
| 2023-11-23 |
24.6300 USD |
6,729.3155 KSM |
23.8800 USD |
23.8000 USD |
25.0900 USD |
24.4600 USD |
| 2023-11-22 |
23.3700 USD |
3,212.7088 KSM |
22.0100 USD |
22.0000 USD |
24.1100 USD |
23.7500 USD |
| 2023-11-21 |
23.4700 USD |
6,790.5096 KSM |
24.4900 USD |
22.3100 USD |
24.8600 USD |
22.4900 USD |
| 2023-11-20 |
25.1100 USD |
4,496.0823 KSM |
25.3000 USD |
24.2300 USD |
25.8400 USD |
24.6500 USD |
| 2023-11-19 |
24.7100 USD |
6,297.0813 KSM |
23.9900 USD |
23.4100 USD |
25.4900 USD |
25.2600 USD |
| 2023-11-18 |
23.7100 USD |
4,227.1609 KSM |
24.3000 USD |
22.9200 USD |
24.3200 USD |
23.9200 USD |