Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
14.6500 USD |
5,584.3869 KSM |
14.5500 USD |
14.4200 USD |
14.8500 USD |
14.6200 USD |
| 2025-05-04 |
14.6900 USD |
5,478.3844 KSM |
14.9900 USD |
14.4200 USD |
15.0600 USD |
14.4900 USD |
| 2025-05-03 |
15.4100 USD |
5,057.1516 KSM |
15.6700 USD |
15.0900 USD |
15.6700 USD |
15.2300 USD |
| 2025-05-02 |
15.7400 USD |
7,075.2163 KSM |
15.8000 USD |
15.5400 USD |
16.0900 USD |
15.6700 USD |
| 2025-05-01 |
15.6400 USD |
7,178.7323 KSM |
15.3000 USD |
15.3000 USD |
15.9400 USD |
15.8300 USD |
| 2025-04-30 |
15.4200 USD |
15,115.6084 KSM |
15.8700 USD |
14.8400 USD |
15.9800 USD |
15.0400 USD |
| 2025-04-29 |
16.3200 USD |
4,670.3270 KSM |
16.3900 USD |
16.0000 USD |
16.5900 USD |
16.2500 USD |
| 2025-04-28 |
16.1200 USD |
8,535.7153 KSM |
15.8300 USD |
15.3700 USD |
16.5000 USD |
16.3300 USD |
| 2025-04-27 |
16.0400 USD |
5,001.5139 KSM |
16.4100 USD |
15.7300 USD |
16.5200 USD |
15.9600 USD |
| 2025-04-26 |
16.5800 USD |
3,303.2316 KSM |
16.3700 USD |
16.1300 USD |
16.8500 USD |
16.1800 USD |
| 2025-04-25 |
16.1300 USD |
7,848.2132 KSM |
15.9500 USD |
15.7800 USD |
16.4800 USD |
16.2100 USD |
| 2025-04-24 |
15.3900 USD |
8,936.4691 KSM |
15.3300 USD |
14.9200 USD |
15.7900 USD |
15.7800 USD |
| 2025-04-23 |
15.2000 USD |
13,893.1363 KSM |
14.6600 USD |
14.6400 USD |
15.7100 USD |
15.4200 USD |
| 2025-04-22 |
14.2100 USD |
7,709.5717 KSM |
13.8800 USD |
13.6300 USD |
14.5700 USD |
14.3000 USD |
| 2025-04-21 |
14.0300 USD |
8,391.6965 KSM |
13.7900 USD |
13.7800 USD |
14.2900 USD |
13.9700 USD |
| 2025-04-20 |
13.4800 USD |
7,636.9289 KSM |
13.4100 USD |
13.2300 USD |
13.6900 USD |
13.6000 USD |
| 2025-04-19 |
13.0500 USD |
4,684.1207 KSM |
12.7000 USD |
12.7000 USD |
13.5200 USD |
13.4800 USD |
| 2025-04-18 |
12.6200 USD |
3,140.0236 KSM |
12.4600 USD |
12.3800 USD |
12.7500 USD |
12.6100 USD |
| 2025-04-17 |
12.3800 USD |
3,225.6264 KSM |
12.3900 USD |
12.1800 USD |
12.5900 USD |
12.4100 USD |
| 2025-04-16 |
12.5300 USD |
9,754.7298 KSM |
12.7100 USD |
12.0600 USD |
13.0000 USD |
12.4600 USD |
| 2025-04-15 |
13.0700 USD |
8,251.7000 KSM |
13.3500 USD |
12.7200 USD |
13.3600 USD |
12.7900 USD |
| 2025-04-14 |
13.5800 USD |
4,520.8434 KSM |
13.3800 USD |
13.2300 USD |
13.8400 USD |
13.5400 USD |
| 2025-04-13 |
13.8100 USD |
2,760.5312 KSM |
13.9700 USD |
13.4700 USD |
14.1000 USD |
13.6800 USD |
| 2025-04-12 |
13.8300 USD |
6,561.4179 KSM |
13.3700 USD |
13.3700 USD |
14.0900 USD |
13.9000 USD |
| 2025-04-11 |
13.2000 USD |
5,710.2593 KSM |
13.1700 USD |
13.0600 USD |
13.3100 USD |
13.2500 USD |
| 2025-04-10 |
13.1700 USD |
5,696.1933 KSM |
13.6500 USD |
12.6900 USD |
13.6500 USD |
12.8400 USD |
| 2025-04-09 |
12.3300 USD |
4,454.0108 KSM |
12.4700 USD |
11.9100 USD |
12.7700 USD |
12.7200 USD |
| 2025-04-08 |
12.6700 USD |
8,993.8530 KSM |
12.7500 USD |
12.4600 USD |
13.0900 USD |
12.6100 USD |
| 2025-04-07 |
12.3600 USD |
30,500.0456 KSM |
12.8400 USD |
11.3500 USD |
13.4000 USD |
12.6500 USD |
| 2025-04-06 |
13.7100 USD |
9,637.5262 KSM |
14.8800 USD |
12.9500 USD |
14.9100 USD |
13.1700 USD |
| 2025-04-05 |
15.0100 USD |
2,943.8331 KSM |
14.9900 USD |
14.7300 USD |
15.1900 USD |
14.7700 USD |
| 2025-04-04 |
14.9100 USD |
7,536.8495 KSM |
15.0300 USD |
14.6400 USD |
15.2500 USD |
15.0100 USD |
| 2025-04-03 |
14.8100 USD |
6,255.1055 KSM |
14.8000 USD |
14.5000 USD |
15.4800 USD |
15.0400 USD |
| 2025-04-02 |
15.6300 USD |
8,784.2212 KSM |
15.8600 USD |
15.2600 USD |
15.9500 USD |
15.8000 USD |
| 2025-04-01 |
16.3200 USD |
8,236.9026 KSM |
15.8700 USD |
15.8400 USD |
16.7900 USD |
16.2200 USD |
| 2025-03-31 |
15.6500 USD |
5,040.6411 KSM |
15.8700 USD |
15.3700 USD |
15.9700 USD |
15.8200 USD |
| 2025-03-30 |
15.8800 USD |
6,182.8291 KSM |
15.8600 USD |
15.6700 USD |
16.1400 USD |
15.9000 USD |
| 2025-03-29 |
16.3500 USD |
1,041.6127 KSM |
16.7900 USD |
16.1500 USD |
16.7900 USD |
16.3100 USD |
| 2025-03-28 |
17.0300 USD |
9,198.2843 KSM |
17.9700 USD |
16.5500 USD |
18.1300 USD |
16.5700 USD |
| 2025-03-27 |
18.2200 USD |
19,484.1742 KSM |
18.0500 USD |
17.9100 USD |
18.5000 USD |
17.9300 USD |
| 2025-03-26 |
18.2500 USD |
5,141.0545 KSM |
18.2500 USD |
17.9500 USD |
18.7000 USD |
18.2100 USD |
| 2025-03-25 |
18.2500 USD |
5,716.4399 KSM |
18.2300 USD |
18.1000 USD |
18.4400 USD |
18.3500 USD |
| 2025-03-24 |
18.4300 USD |
12,222.5663 KSM |
17.8500 USD |
17.4200 USD |
18.9900 USD |
18.1700 USD |
| 2025-03-23 |
16.9500 USD |
1,903.3354 KSM |
16.9400 USD |
16.8200 USD |
17.0500 USD |
16.9300 USD |
| 2025-03-22 |
17.1200 USD |
9,875.6644 KSM |
16.9200 USD |
16.8200 USD |
17.3300 USD |
17.1200 USD |
| 2025-03-21 |
17.0800 USD |
3,591.1179 KSM |
17.3300 USD |
16.8600 USD |
17.6700 USD |
16.9500 USD |
| 2025-03-20 |
17.8000 USD |
3,828.1605 KSM |
18.4100 USD |
17.4800 USD |
18.4100 USD |
17.6200 USD |
| 2025-03-19 |
17.6700 USD |
1,769.8013 KSM |
17.4800 USD |
17.4300 USD |
17.9700 USD |
17.7300 USD |
| 2025-03-18 |
17.2600 USD |
4,361.8182 KSM |
17.4400 USD |
16.9400 USD |
17.6300 USD |
17.5000 USD |
| 2025-03-17 |
17.1800 USD |
7,772.9942 KSM |
16.3800 USD |
16.3800 USD |
17.6100 USD |
17.5200 USD |