Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-24 |
312.8100 USD |
27,877.6571 KSM |
327.9000 USD |
286.4400 USD |
332.2100 USD |
304.4500 USD |
| 2021-08-23 |
327.0800 USD |
19,774.1898 KSM |
331.9200 USD |
320.7800 USD |
340.7100 USD |
329.4700 USD |
| 2021-08-22 |
327.8600 USD |
14,489.6643 KSM |
328.2800 USD |
318.0000 USD |
344.0000 USD |
332.0000 USD |
| 2021-08-21 |
340.3000 USD |
12,157.1350 KSM |
344.2800 USD |
327.1200 USD |
352.8900 USD |
333.7700 USD |
| 2021-08-20 |
336.0000 USD |
19,529.5796 KSM |
327.2800 USD |
313.0600 USD |
350.0400 USD |
345.6100 USD |
| 2021-08-19 |
311.8200 USD |
36,163.5797 KSM |
282.1700 USD |
275.4900 USD |
333.0000 USD |
327.3100 USD |
| 2021-08-18 |
286.5900 USD |
21,187.2306 KSM |
277.7400 USD |
261.3900 USD |
304.0200 USD |
285.0000 USD |
| 2021-08-17 |
300.6800 USD |
31,903.3489 KSM |
299.5800 USD |
268.8400 USD |
325.0300 USD |
278.4700 USD |
| 2021-08-16 |
301.7000 USD |
46,490.6353 KSM |
274.3000 USD |
269.8700 USD |
318.7300 USD |
303.1400 USD |
| 2021-08-15 |
267.9300 USD |
21,933.0089 KSM |
273.0600 USD |
249.2000 USD |
284.0200 USD |
275.6700 USD |
| 2021-08-14 |
273.7100 USD |
17,061.4129 KSM |
280.8100 USD |
263.6200 USD |
285.4800 USD |
273.7300 USD |
| 2021-08-13 |
272.2500 USD |
16,189.8406 KSM |
261.5700 USD |
260.8700 USD |
282.1600 USD |
276.2400 USD |
| 2021-08-12 |
262.2400 USD |
23,545.4488 KSM |
267.9700 USD |
247.2400 USD |
280.2400 USD |
251.8400 USD |
| 2021-08-11 |
271.3200 USD |
45,150.3157 KSM |
241.3100 USD |
241.3100 USD |
298.8800 USD |
267.3100 USD |
| 2021-08-10 |
237.1400 USD |
19,723.5636 KSM |
221.7700 USD |
217.5000 USD |
253.4800 USD |
240.2500 USD |
| 2021-08-09 |
220.8300 USD |
18,315.3538 KSM |
216.2600 USD |
207.5900 USD |
229.5900 USD |
220.1500 USD |
| 2021-08-08 |
223.1100 USD |
19,003.5835 KSM |
233.7300 USD |
211.6200 USD |
235.5100 USD |
218.7200 USD |
| 2021-08-07 |
232.4300 USD |
20,480.1440 KSM |
227.2600 USD |
215.8400 USD |
243.4400 USD |
232.0500 USD |
| 2021-08-06 |
229.7800 USD |
21,627.5924 KSM |
216.1800 USD |
211.2900 USD |
236.5100 USD |
229.5300 USD |
| 2021-08-05 |
213.1300 USD |
12,755.3986 KSM |
214.9900 USD |
202.6300 USD |
219.2700 USD |
216.7800 USD |
| 2021-08-04 |
209.5600 USD |
8,565.9774 KSM |
202.4700 USD |
198.7500 USD |
218.4300 USD |
214.8200 USD |
| 2021-08-03 |
199.4600 USD |
12,330.7892 KSM |
205.0100 USD |
193.2800 USD |
208.9700 USD |
201.7000 USD |
| 2021-08-02 |
205.2100 USD |
11,780.5486 KSM |
206.8500 USD |
199.8300 USD |
211.4500 USD |
206.6300 USD |
| 2021-08-01 |
213.3000 USD |
21,546.6850 KSM |
198.3700 USD |
196.2800 USD |
222.8400 USD |
211.5700 USD |
| 2021-07-31 |
197.2300 USD |
12,168.0340 KSM |
194.6300 USD |
191.5100 USD |
203.7900 USD |
199.8300 USD |
| 2021-07-30 |
190.9600 USD |
8,903.7497 KSM |
190.3700 USD |
182.3400 USD |
198.3000 USD |
194.9400 USD |
| 2021-07-29 |
187.4000 USD |
7,880.7143 KSM |
188.0200 USD |
181.4900 USD |
195.3000 USD |
189.6500 USD |
| 2021-07-28 |
186.5100 USD |
7,577.5122 KSM |
185.4800 USD |
181.8800 USD |
192.9200 USD |
186.0500 USD |
| 2021-07-27 |
182.0400 USD |
11,852.3206 KSM |
184.4400 USD |
176.5300 USD |
189.6700 USD |
185.1600 USD |
| 2021-07-26 |
195.4100 USD |
20,427.3760 KSM |
184.5900 USD |
183.2100 USD |
206.7500 USD |
186.0200 USD |
| 2021-07-25 |
182.0800 USD |
7,338.3465 KSM |
186.0900 USD |
175.9600 USD |
189.5000 USD |
183.8800 USD |
| 2021-07-24 |
181.0600 USD |
14,993.8458 KSM |
178.1600 USD |
174.3200 USD |
189.0000 USD |
185.3100 USD |
| 2021-07-23 |
173.0700 USD |
11,303.2379 KSM |
176.5800 USD |
163.3000 USD |
179.6600 USD |
172.5900 USD |
| 2021-07-22 |
171.9600 USD |
17,090.2100 KSM |
174.8000 USD |
165.5200 USD |
179.4500 USD |
176.7400 USD |
| 2021-07-21 |
165.8700 USD |
26,710.3225 KSM |
149.1800 USD |
144.3900 USD |
182.3600 USD |
175.8200 USD |
| 2021-07-20 |
150.3500 USD |
20,756.2577 KSM |
163.8900 USD |
141.6600 USD |
201.7800 USD |
149.0100 USD |
| 2021-07-19 |
170.3300 USD |
12,703.9926 KSM |
181.4700 USD |
161.4800 USD |
182.2200 USD |
165.3100 USD |
| 2021-07-18 |
183.8100 USD |
6,246.9694 KSM |
178.0000 USD |
178.0000 USD |
187.4100 USD |
183.0300 USD |
| 2021-07-17 |
179.8800 USD |
8,818.2133 KSM |
180.1000 USD |
175.7100 USD |
187.4100 USD |
178.2300 USD |
| 2021-07-16 |
189.3300 USD |
13,177.7563 KSM |
201.6300 USD |
181.2700 USD |
201.9300 USD |
181.8600 USD |
| 2021-07-15 |
192.1200 USD |
59,084.0508 KSM |
188.0200 USD |
180.1900 USD |
209.7000 USD |
204.6500 USD |
| 2021-07-14 |
184.4100 USD |
14,678.5117 KSM |
192.4900 USD |
175.0000 USD |
196.5900 USD |
189.4300 USD |
| 2021-07-13 |
196.8100 USD |
7,165.5087 KSM |
200.3900 USD |
189.4500 USD |
203.6500 USD |
193.0600 USD |
| 2021-07-12 |
201.8700 USD |
7,765.7074 KSM |
211.2800 USD |
193.5000 USD |
213.2800 USD |
200.4600 USD |
| 2021-07-11 |
210.0500 USD |
3,244.4915 KSM |
207.1400 USD |
204.1900 USD |
214.9700 USD |
209.8600 USD |
| 2021-07-10 |
209.2200 USD |
4,305.1746 KSM |
213.3600 USD |
202.5300 USD |
218.7100 USD |
209.3500 USD |
| 2021-07-09 |
208.7900 USD |
9,203.4876 KSM |
212.2000 USD |
200.2200 USD |
216.4500 USD |
214.4900 USD |
| 2021-07-08 |
216.0000 USD |
19,616.0258 KSM |
236.2500 USD |
205.5400 USD |
237.7100 USD |
206.2200 USD |
| 2021-07-07 |
236.2700 USD |
29,775.7445 KSM |
224.2700 USD |
224.2700 USD |
244.2700 USD |
233.8600 USD |
| 2021-07-06 |
207.9000 USD |
10,717.5635 KSM |
198.1400 USD |
197.2400 USD |
216.5500 USD |
216.1300 USD |