Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
11.2700 USD |
8,205.3640 KSM |
11.2900 USD |
10.8400 USD |
11.6400 USD |
10.9700 USD |
| 2025-10-15 |
11.4900 USD |
5,917.4302 KSM |
11.7900 USD |
11.0100 USD |
11.9300 USD |
11.1400 USD |
| 2025-10-14 |
11.4800 USD |
7,589.1612 KSM |
12.2800 USD |
11.0200 USD |
12.3200 USD |
11.8100 USD |
| 2025-10-13 |
12.0100 USD |
10,866.3528 KSM |
11.6300 USD |
11.4700 USD |
12.3600 USD |
12.2600 USD |
| 2025-10-12 |
10.8700 USD |
11,894.6633 KSM |
10.4600 USD |
10.2500 USD |
11.4100 USD |
11.3000 USD |
| 2025-10-11 |
10.9000 USD |
16,494.1452 KSM |
10.5800 USD |
10.3700 USD |
11.8800 USD |
11.6200 USD |
| 2025-10-10 |
14.7200 USD |
8,878.3655 KSM |
14.7400 USD |
14.2500 USD |
15.1700 USD |
14.3800 USD |
| 2025-10-09 |
14.5800 USD |
6,532.7742 KSM |
15.0000 USD |
14.3300 USD |
15.0900 USD |
14.6800 USD |
| 2025-10-08 |
14.6300 USD |
4,187.1877 KSM |
14.9100 USD |
14.5300 USD |
14.9800 USD |
14.9000 USD |
| 2025-10-07 |
15.2400 USD |
12,736.7233 KSM |
15.6300 USD |
14.6600 USD |
15.8100 USD |
14.8900 USD |
| 2025-10-06 |
15.4000 USD |
7,122.8201 KSM |
15.0000 USD |
14.9300 USD |
15.7000 USD |
15.6200 USD |
| 2025-10-05 |
15.1700 USD |
15,711.0726 KSM |
14.9300 USD |
14.8400 USD |
15.6200 USD |
14.9600 USD |
| 2025-10-04 |
15.0700 USD |
2,586.2056 KSM |
15.4300 USD |
14.7600 USD |
15.4400 USD |
14.9600 USD |
| 2025-10-03 |
15.0800 USD |
7,588.5723 KSM |
15.4300 USD |
14.9800 USD |
15.4300 USD |
15.3300 USD |
| 2025-10-02 |
15.2200 USD |
6,664.9799 KSM |
15.0900 USD |
15.0500 USD |
15.4000 USD |
15.3900 USD |
| 2025-10-01 |
14.4200 USD |
1,289.3438 KSM |
14.3800 USD |
14.1900 USD |
14.7900 USD |
14.7900 USD |
| 2025-09-30 |
14.2200 USD |
7,284.1740 KSM |
14.3500 USD |
13.9000 USD |
14.3600 USD |
13.9100 USD |
| 2025-09-29 |
14.2100 USD |
5,845.9612 KSM |
14.6800 USD |
14.0200 USD |
14.6800 USD |
14.4600 USD |
| 2025-09-28 |
13.8200 USD |
1,310.9489 KSM |
13.9900 USD |
13.7200 USD |
14.0000 USD |
13.7900 USD |
| 2025-09-27 |
13.9500 USD |
4,867.3679 KSM |
14.0400 USD |
13.8200 USD |
14.0500 USD |
13.9100 USD |
| 2025-09-26 |
13.4700 USD |
18,507.0445 KSM |
13.1700 USD |
13.1600 USD |
14.0000 USD |
13.6500 USD |
| 2025-09-25 |
13.7500 USD |
7,319.7523 KSM |
14.2300 USD |
13.0500 USD |
14.2300 USD |
13.0800 USD |
| 2025-09-24 |
14.2500 USD |
3,747.9269 KSM |
14.1900 USD |
13.8700 USD |
14.4800 USD |
14.3300 USD |
| 2025-09-23 |
14.3100 USD |
4,485.6234 KSM |
14.3500 USD |
13.9800 USD |
14.5200 USD |
14.2500 USD |
| 2025-09-22 |
14.6200 USD |
13,770.1224 KSM |
15.3500 USD |
13.9100 USD |
15.3500 USD |
14.1500 USD |
| 2025-09-21 |
15.8800 USD |
2,015.0610 KSM |
15.9100 USD |
15.6400 USD |
16.0400 USD |
15.8200 USD |
| 2025-09-20 |
15.8100 USD |
653.9691 KSM |
15.6700 USD |
15.5900 USD |
16.0300 USD |
15.8800 USD |
| 2025-09-19 |
16.2100 USD |
19,123.4081 KSM |
16.1500 USD |
15.7600 USD |
16.9200 USD |
15.8400 USD |
| 2025-09-18 |
16.0700 USD |
7,007.8020 KSM |
16.1000 USD |
15.9100 USD |
16.2300 USD |
16.2100 USD |
| 2025-09-17 |
15.9600 USD |
13,733.6520 KSM |
15.8300 USD |
15.4100 USD |
16.1900 USD |
16.1000 USD |
| 2025-09-16 |
15.4900 USD |
2,256.2865 KSM |
15.2400 USD |
15.1500 USD |
15.7300 USD |
15.7200 USD |
| 2025-09-15 |
15.3900 USD |
5,321.6987 KSM |
15.8600 USD |
15.0700 USD |
16.0400 USD |
15.2300 USD |
| 2025-09-14 |
16.3200 USD |
4,442.7216 KSM |
16.7000 USD |
16.1700 USD |
16.7100 USD |
16.2800 USD |
| 2025-09-13 |
16.5500 USD |
16,205.6943 KSM |
16.0200 USD |
15.9600 USD |
17.2100 USD |
16.6400 USD |
| 2025-09-12 |
15.7600 USD |
3,258.7713 KSM |
15.7700 USD |
15.5600 USD |
15.9400 USD |
15.9300 USD |
| 2025-09-11 |
15.7100 USD |
7,862.7452 KSM |
15.7300 USD |
15.4600 USD |
15.9000 USD |
15.7500 USD |
| 2025-09-10 |
15.7700 USD |
7,852.5861 KSM |
15.5500 USD |
15.5100 USD |
15.9400 USD |
15.7000 USD |
| 2025-09-09 |
15.3600 USD |
14,522.5999 KSM |
15.5800 USD |
15.0900 USD |
15.7900 USD |
15.4600 USD |
| 2025-09-08 |
15.3600 USD |
16,682.2909 KSM |
15.3500 USD |
15.1900 USD |
15.4000 USD |
15.2900 USD |
| 2025-09-07 |
15.4000 USD |
5,394.2294 KSM |
15.1200 USD |
15.1000 USD |
15.7400 USD |
15.3100 USD |
| 2025-09-06 |
15.2700 USD |
1,517.9858 KSM |
15.2600 USD |
15.1600 USD |
15.4400 USD |
15.2300 USD |
| 2025-09-05 |
15.0700 USD |
731.1357 KSM |
14.8500 USD |
14.8500 USD |
15.2000 USD |
15.1800 USD |
| 2025-09-04 |
14.8000 USD |
5,132.4042 KSM |
15.3200 USD |
14.6100 USD |
15.3600 USD |
14.9000 USD |
| 2025-09-03 |
15.2800 USD |
4,911.7019 KSM |
15.1300 USD |
15.0900 USD |
15.4600 USD |
15.4000 USD |
| 2025-09-02 |
14.7900 USD |
3,021.0954 KSM |
14.6600 USD |
14.4600 USD |
14.9700 USD |
14.8100 USD |
| 2025-09-01 |
15.1000 USD |
6,316.6835 KSM |
15.4200 USD |
14.6500 USD |
15.6000 USD |
14.6500 USD |
| 2025-08-31 |
16.5300 USD |
14,812.8106 KSM |
16.2800 USD |
15.5000 USD |
17.7100 USD |
15.6400 USD |
| 2025-08-30 |
15.6000 USD |
10,468.8684 KSM |
14.9000 USD |
14.6400 USD |
16.5100 USD |
15.7100 USD |
| 2025-08-29 |
14.9900 USD |
8,613.7594 KSM |
15.5400 USD |
14.6400 USD |
15.5600 USD |
14.9200 USD |
| 2025-08-28 |
15.6100 USD |
14,770.1404 KSM |
15.4000 USD |
15.2200 USD |
15.7900 USD |
15.5600 USD |