Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
18.7800 USD |
17,545.7204 KSM |
18.9600 USD |
18.5700 USD |
19.2000 USD |
18.8700 USD |
| 2023-09-27 |
18.9700 USD |
4,244.2306 KSM |
18.8800 USD |
18.7600 USD |
19.3100 USD |
18.8600 USD |
| 2023-09-26 |
18.8100 USD |
1,530.0255 KSM |
18.9500 USD |
18.6100 USD |
18.9900 USD |
18.8800 USD |
| 2023-09-25 |
18.7000 USD |
1,632.9077 KSM |
18.2600 USD |
18.1400 USD |
18.9500 USD |
18.7900 USD |
| 2023-09-24 |
18.6900 USD |
2,859.5484 KSM |
18.6600 USD |
18.4700 USD |
18.9700 USD |
18.6000 USD |
| 2023-09-23 |
18.7400 USD |
1,162.5478 KSM |
18.9900 USD |
18.4800 USD |
19.1000 USD |
18.5200 USD |
| 2023-09-22 |
18.8900 USD |
8,108.6228 KSM |
19.3100 USD |
18.6300 USD |
19.5300 USD |
18.8000 USD |
| 2023-09-21 |
19.5200 USD |
508.6611 KSM |
19.7000 USD |
19.1000 USD |
19.9500 USD |
19.2000 USD |
| 2023-09-20 |
19.5100 USD |
1,753.3546 KSM |
19.3100 USD |
19.0900 USD |
19.7100 USD |
19.6100 USD |
| 2023-09-19 |
19.2000 USD |
988.7846 KSM |
19.0700 USD |
19.0100 USD |
19.4000 USD |
19.3200 USD |
| 2023-09-18 |
19.2200 USD |
7,269.7335 KSM |
18.6800 USD |
18.4900 USD |
19.4300 USD |
19.1000 USD |
| 2023-09-17 |
18.6900 USD |
645.6433 KSM |
19.2800 USD |
18.4500 USD |
19.2800 USD |
18.5700 USD |
| 2023-09-16 |
19.3100 USD |
2,175.2552 KSM |
19.1200 USD |
19.1000 USD |
19.6000 USD |
19.2400 USD |
| 2023-09-15 |
18.6500 USD |
1,559.8621 KSM |
18.2600 USD |
18.2400 USD |
19.1100 USD |
19.1000 USD |
| 2023-09-14 |
18.1600 USD |
1,637.6700 KSM |
18.0400 USD |
17.8400 USD |
18.3400 USD |
18.2900 USD |
| 2023-09-13 |
18.0000 USD |
6,741.0932 KSM |
17.8300 USD |
17.7500 USD |
18.3000 USD |
18.0500 USD |
| 2023-09-12 |
18.0900 USD |
1,899.3062 KSM |
17.7700 USD |
17.7300 USD |
18.4400 USD |
17.8100 USD |
| 2023-09-11 |
18.1800 USD |
3,283.1810 KSM |
18.6100 USD |
17.5700 USD |
18.6300 USD |
17.7600 USD |
| 2023-09-10 |
18.6400 USD |
5,234.3928 KSM |
19.0800 USD |
18.2800 USD |
19.0800 USD |
18.6500 USD |
| 2023-09-09 |
19.2200 USD |
4,083.0368 KSM |
19.1000 USD |
19.0600 USD |
19.3900 USD |
19.1300 USD |
| 2023-09-08 |
19.1300 USD |
569.3398 KSM |
19.2800 USD |
18.8500 USD |
19.4200 USD |
19.0400 USD |
| 2023-09-07 |
19.0400 USD |
1,546.5551 KSM |
18.9800 USD |
18.8300 USD |
19.3000 USD |
19.1700 USD |
| 2023-09-06 |
19.0400 USD |
3,330.8964 KSM |
19.1500 USD |
18.6900 USD |
19.4000 USD |
18.9200 USD |
| 2023-09-05 |
19.0800 USD |
2,736.3763 KSM |
18.9300 USD |
18.8100 USD |
19.3800 USD |
19.2200 USD |
| 2023-09-04 |
19.0300 USD |
1,613.8870 KSM |
19.0400 USD |
18.7900 USD |
19.4800 USD |
18.8400 USD |
| 2023-09-03 |
18.8700 USD |
3,004.8976 KSM |
19.0900 USD |
18.7700 USD |
19.2200 USD |
18.8600 USD |
| 2023-09-02 |
19.0800 USD |
2,192.3731 KSM |
18.8000 USD |
18.8000 USD |
19.2500 USD |
19.1700 USD |
| 2023-09-01 |
18.9400 USD |
5,940.1399 KSM |
18.8700 USD |
18.6900 USD |
19.2700 USD |
18.9400 USD |
| 2023-08-31 |
19.1000 USD |
7,878.3111 KSM |
19.4000 USD |
18.5700 USD |
19.5200 USD |
18.9000 USD |
| 2023-08-30 |
19.6800 USD |
2,063.3586 KSM |
19.8200 USD |
19.3900 USD |
19.9100 USD |
19.4000 USD |
| 2023-08-29 |
19.7000 USD |
6,525.6557 KSM |
19.3800 USD |
18.8800 USD |
20.1200 USD |
19.9600 USD |
| 2023-08-28 |
19.4100 USD |
1,733.9605 KSM |
19.2900 USD |
18.9300 USD |
19.7000 USD |
19.4700 USD |
| 2023-08-27 |
19.2300 USD |
1,105.7008 KSM |
19.1000 USD |
19.1000 USD |
19.3700 USD |
19.3300 USD |
| 2023-08-26 |
19.1700 USD |
1,079.1567 KSM |
19.1300 USD |
18.9600 USD |
19.2900 USD |
19.1900 USD |
| 2023-08-25 |
18.9900 USD |
1,660.0819 KSM |
19.2400 USD |
18.7600 USD |
19.4000 USD |
19.0200 USD |
| 2023-08-24 |
19.2700 USD |
24,430.5783 KSM |
20.0800 USD |
18.9000 USD |
20.1200 USD |
19.0500 USD |
| 2023-08-23 |
19.8200 USD |
3,527.9776 KSM |
19.2900 USD |
19.2500 USD |
20.4800 USD |
20.0800 USD |
| 2023-08-22 |
18.9600 USD |
5,786.9595 KSM |
19.7200 USD |
18.4400 USD |
19.7200 USD |
18.7600 USD |
| 2023-08-21 |
20.0500 USD |
5,323.6141 KSM |
20.4300 USD |
19.4200 USD |
20.4800 USD |
19.8300 USD |
| 2023-08-20 |
20.4400 USD |
12,618.8671 KSM |
20.4000 USD |
20.1200 USD |
20.4800 USD |
20.4700 USD |
| 2023-08-19 |
20.4600 USD |
11,798.8615 KSM |
20.3000 USD |
20.1700 USD |
20.4800 USD |
20.3700 USD |
| 2023-08-18 |
20.4600 USD |
11,843.5268 KSM |
20.6200 USD |
19.8900 USD |
20.9100 USD |
20.2100 USD |
| 2023-08-17 |
20.6800 USD |
12,640.2315 KSM |
22.0500 USD |
19.4000 USD |
22.6200 USD |
20.6700 USD |
| 2023-08-16 |
22.2800 USD |
1,817.4181 KSM |
22.8800 USD |
21.4500 USD |
22.9900 USD |
21.9300 USD |
| 2023-08-15 |
23.2300 USD |
6,798.8453 KSM |
23.5900 USD |
21.5300 USD |
23.9600 USD |
22.8400 USD |
| 2023-08-14 |
23.7800 USD |
10,464.0826 KSM |
23.5200 USD |
23.4800 USD |
24.0200 USD |
23.6400 USD |
| 2023-08-13 |
23.4400 USD |
1,179.8417 KSM |
23.2900 USD |
23.1900 USD |
23.7100 USD |
23.4100 USD |
| 2023-08-12 |
23.3500 USD |
3,265.4015 KSM |
22.2400 USD |
22.2400 USD |
23.6100 USD |
23.3000 USD |
| 2023-08-11 |
22.6200 USD |
473.0571 KSM |
22.7500 USD |
22.2900 USD |
22.8500 USD |
22.3900 USD |
| 2023-08-10 |
22.8300 USD |
965.3791 KSM |
22.7600 USD |
22.6500 USD |
23.1500 USD |
22.6700 USD |