Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-04 |
127.3900 USD |
4,784.2960 KSM |
131.9000 USD |
119.0900 USD |
131.9000 USD |
120.3300 USD |
| 2022-03-03 |
136.8200 USD |
5,095.5108 KSM |
138.2500 USD |
130.7000 USD |
143.5200 USD |
132.7500 USD |
| 2022-03-02 |
137.6900 USD |
7,408.2586 KSM |
138.2800 USD |
133.5200 USD |
140.7600 USD |
139.8300 USD |
| 2022-03-01 |
137.0100 USD |
8,605.3560 KSM |
130.0500 USD |
128.1000 USD |
142.3700 USD |
139.5000 USD |
| 2022-02-28 |
121.3600 USD |
4,012.1065 KSM |
117.1000 USD |
115.0000 USD |
129.6700 USD |
129.6700 USD |
| 2022-02-27 |
121.9000 USD |
4,162.9801 KSM |
124.9100 USD |
115.4000 USD |
126.6100 USD |
116.2900 USD |
| 2022-02-26 |
126.6800 USD |
4,194.6047 KSM |
124.6300 USD |
122.2000 USD |
130.1000 USD |
127.2100 USD |
| 2022-02-25 |
120.0000 USD |
7,967.1152 KSM |
118.0000 USD |
113.9800 USD |
130.6300 USD |
124.5600 USD |
| 2022-02-24 |
112.0600 USD |
25,609.0844 KSM |
123.1300 USD |
101.8900 USD |
124.9800 USD |
118.7000 USD |
| 2022-02-23 |
129.3800 USD |
8,520.4145 KSM |
130.0100 USD |
122.9900 USD |
135.0800 USD |
124.8700 USD |
| 2022-02-22 |
127.0900 USD |
7,782.5454 KSM |
126.3500 USD |
122.4200 USD |
133.0500 USD |
128.5500 USD |
| 2022-02-21 |
133.6100 USD |
8,060.4100 KSM |
139.1800 USD |
128.5100 USD |
144.3000 USD |
129.1000 USD |
| 2022-02-20 |
140.1400 USD |
4,305.2768 KSM |
151.1900 USD |
136.0700 USD |
151.4900 USD |
139.5500 USD |
| 2022-02-19 |
148.2400 USD |
3,485.7090 KSM |
149.8300 USD |
146.1000 USD |
154.0500 USD |
150.5300 USD |
| 2022-02-18 |
154.8300 USD |
6,060.1561 KSM |
155.4400 USD |
147.8100 USD |
161.4600 USD |
149.8500 USD |
| 2022-02-17 |
162.9100 USD |
4,118.8906 KSM |
166.8800 USD |
155.0000 USD |
169.8700 USD |
155.2500 USD |
| 2022-02-16 |
171.3700 USD |
16,392.8377 KSM |
176.1100 USD |
167.5600 USD |
177.5100 USD |
167.9300 USD |
| 2022-02-15 |
174.6300 USD |
4,259.5068 KSM |
167.0300 USD |
166.8700 USD |
178.3500 USD |
174.5500 USD |
| 2022-02-14 |
164.3300 USD |
4,481.2286 KSM |
162.9800 USD |
159.2400 USD |
168.3900 USD |
166.9800 USD |
| 2022-02-13 |
168.6200 USD |
3,637.7765 KSM |
166.6500 USD |
160.8900 USD |
171.8800 USD |
163.4200 USD |
| 2022-02-12 |
166.0500 USD |
2,162.1325 KSM |
164.9400 USD |
160.7700 USD |
172.0100 USD |
166.1600 USD |
| 2022-02-11 |
173.1100 USD |
5,032.9475 KSM |
178.5100 USD |
160.0000 USD |
183.6400 USD |
163.5000 USD |
| 2022-02-10 |
186.2000 USD |
5,496.9766 KSM |
192.1700 USD |
179.0000 USD |
193.8600 USD |
180.6400 USD |
| 2022-02-09 |
192.4800 USD |
6,637.0787 KSM |
192.7200 USD |
185.1800 USD |
195.5100 USD |
193.8600 USD |
| 2022-02-08 |
194.6200 USD |
5,191.9555 KSM |
199.2700 USD |
185.0900 USD |
205.2100 USD |
190.0500 USD |
| 2022-02-07 |
197.5400 USD |
6,651.4071 KSM |
196.0000 USD |
193.3800 USD |
203.2300 USD |
199.6600 USD |
| 2022-02-06 |
186.1500 USD |
4,965.2824 KSM |
184.8600 USD |
182.0000 USD |
199.1400 USD |
194.6500 USD |
| 2022-02-05 |
184.8300 USD |
2,752.0020 KSM |
179.1700 USD |
179.1700 USD |
189.0900 USD |
185.3600 USD |
| 2022-02-04 |
175.3000 USD |
5,518.4718 KSM |
162.8000 USD |
162.4600 USD |
182.6200 USD |
178.3500 USD |
| 2022-02-03 |
158.9200 USD |
2,690.7020 KSM |
162.6400 USD |
156.0100 USD |
163.7900 USD |
160.4500 USD |
| 2022-02-02 |
168.1900 USD |
6,342.5786 KSM |
170.6200 USD |
160.3000 USD |
177.7200 USD |
162.3700 USD |
| 2022-02-01 |
164.5100 USD |
7,465.1330 KSM |
159.4800 USD |
158.7200 USD |
175.6900 USD |
172.3400 USD |
| 2022-01-31 |
159.4900 USD |
5,465.3286 KSM |
162.3000 USD |
154.5900 USD |
165.4700 USD |
163.1500 USD |
| 2022-01-30 |
170.4800 USD |
4,324.7479 KSM |
170.8700 USD |
161.9500 USD |
182.7800 USD |
163.0600 USD |
| 2022-01-29 |
171.3400 USD |
3,716.5235 KSM |
168.4500 USD |
167.7100 USD |
174.1400 USD |
170.0100 USD |
| 2022-01-28 |
164.9300 USD |
4,662.8058 KSM |
164.0100 USD |
159.3900 USD |
169.2600 USD |
168.5100 USD |
| 2022-01-27 |
161.5800 USD |
4,458.9171 KSM |
164.5800 USD |
156.0100 USD |
168.7700 USD |
163.7900 USD |
| 2022-01-26 |
176.3900 USD |
20,579.2396 KSM |
173.2000 USD |
162.2500 USD |
181.4100 USD |
166.3400 USD |
| 2022-01-25 |
175.4800 USD |
6,291.0078 KSM |
175.1000 USD |
170.0000 USD |
180.9200 USD |
172.9000 USD |
| 2022-01-24 |
171.3500 USD |
8,600.4086 KSM |
191.5300 USD |
162.2500 USD |
191.5300 USD |
174.7900 USD |
| 2022-01-23 |
186.7600 USD |
6,601.4518 KSM |
190.3000 USD |
173.7300 USD |
197.8600 USD |
191.5100 USD |
| 2022-01-22 |
192.0000 USD |
9,571.7103 KSM |
214.1000 USD |
173.4400 USD |
217.6700 USD |
189.3300 USD |
| 2022-01-21 |
224.4800 USD |
10,155.8460 KSM |
239.3700 USD |
211.5700 USD |
240.8200 USD |
215.2000 USD |
| 2022-01-20 |
247.5200 USD |
2,913.1300 KSM |
243.5300 USD |
238.4800 USD |
256.9700 USD |
238.4800 USD |
| 2022-01-19 |
247.2100 USD |
1,904.5675 KSM |
253.3500 USD |
241.0000 USD |
253.6200 USD |
243.7100 USD |
| 2022-01-18 |
251.8700 USD |
3,364.5982 KSM |
259.2400 USD |
248.1400 USD |
260.8400 USD |
253.4000 USD |
| 2022-01-17 |
264.1200 USD |
3,291.7339 KSM |
277.9400 USD |
255.8400 USD |
278.3600 USD |
259.1500 USD |
| 2022-01-16 |
280.2600 USD |
2,491.6780 KSM |
289.8600 USD |
273.7100 USD |
293.1900 USD |
278.0800 USD |
| 2022-01-15 |
284.9200 USD |
1,670.1125 KSM |
281.8600 USD |
280.5400 USD |
289.0100 USD |
286.4000 USD |
| 2022-01-14 |
281.8800 USD |
3,092.8597 KSM |
266.3800 USD |
264.5400 USD |
289.4900 USD |
280.3600 USD |