Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-06 |
430.4000 USD |
10,978.2375 KSM |
429.0600 USD |
407.5700 USD |
454.4200 USD |
445.9500 USD |
| 2021-05-05 |
413.5400 USD |
10,679.6322 KSM |
388.3300 USD |
386.9100 USD |
428.6400 USD |
428.6400 USD |
| 2021-05-04 |
411.5100 USD |
17,495.2116 KSM |
425.6000 USD |
383.1400 USD |
439.0000 USD |
391.0000 USD |
| 2021-05-03 |
421.6900 USD |
13,205.8521 KSM |
413.1300 USD |
410.0000 USD |
432.2200 USD |
424.2600 USD |
| 2021-05-02 |
426.6700 USD |
13,984.2844 KSM |
421.3100 USD |
397.1300 USD |
440.0400 USD |
415.2200 USD |
| 2021-05-01 |
414.9200 USD |
6,970.8154 KSM |
405.3800 USD |
402.8200 USD |
427.8000 USD |
420.4700 USD |
| 2021-04-30 |
396.1200 USD |
7,418.1728 KSM |
387.3700 USD |
379.3400 USD |
414.0000 USD |
406.2000 USD |
| 2021-04-29 |
381.6300 USD |
8,371.2718 KSM |
393.4300 USD |
358.0000 USD |
397.3300 USD |
386.2700 USD |
| 2021-04-28 |
385.3200 USD |
12,752.1391 KSM |
398.0000 USD |
375.0000 USD |
407.0500 USD |
393.0000 USD |
| 2021-04-27 |
403.7800 USD |
12,561.9793 KSM |
396.0000 USD |
382.9100 USD |
419.9900 USD |
397.0900 USD |
| 2021-04-26 |
369.7800 USD |
16,135.7765 KSM |
315.9800 USD |
315.9800 USD |
400.0000 USD |
390.5400 USD |
| 2021-04-25 |
310.0800 USD |
8,813.5940 KSM |
303.4200 USD |
297.4400 USD |
332.3900 USD |
316.4500 USD |
| 2021-04-24 |
312.6000 USD |
7,756.6488 KSM |
336.3300 USD |
298.2600 USD |
336.3300 USD |
307.7000 USD |
| 2021-04-23 |
316.7800 USD |
18,548.4595 KSM |
348.7400 USD |
283.5300 USD |
359.0400 USD |
322.9900 USD |
| 2021-04-22 |
362.3300 USD |
15,204.7409 KSM |
350.0000 USD |
339.9900 USD |
388.2600 USD |
355.2000 USD |
| 2021-04-21 |
361.5800 USD |
7,842.0482 KSM |
383.7200 USD |
339.2600 USD |
383.7300 USD |
350.5700 USD |
| 2021-04-20 |
344.8900 USD |
29,229.4807 KSM |
369.5000 USD |
314.0300 USD |
465.0000 USD |
364.9200 USD |
| 2021-04-19 |
389.3600 USD |
10,523.7627 KSM |
406.1900 USD |
360.4900 USD |
424.0000 USD |
377.6600 USD |
| 2021-04-18 |
403.4700 USD |
20,530.6725 KSM |
457.4400 USD |
375.0000 USD |
465.9400 USD |
408.7300 USD |
| 2021-04-17 |
466.9800 USD |
14,304.0273 KSM |
447.6700 USD |
446.6400 USD |
483.5600 USD |
463.0600 USD |
| 2021-04-16 |
450.5700 USD |
11,402.0391 KSM |
478.0000 USD |
425.3300 USD |
480.9800 USD |
449.2900 USD |
| 2021-04-15 |
468.1600 USD |
8,797.8119 KSM |
457.6400 USD |
452.0000 USD |
485.0000 USD |
476.5300 USD |
| 2021-04-14 |
451.1100 USD |
12,823.4232 KSM |
433.8700 USD |
420.9000 USD |
474.9700 USD |
457.1600 USD |
| 2021-04-13 |
419.4100 USD |
5,714.4801 KSM |
421.7000 USD |
391.0000 USD |
430.1500 USD |
424.6900 USD |
| 2021-04-12 |
425.7700 USD |
7,825.6962 KSM |
438.0900 USD |
410.0300 USD |
438.0900 USD |
427.0800 USD |
| 2021-04-11 |
439.3100 USD |
3,487.0831 KSM |
450.0000 USD |
433.2600 USD |
450.0000 USD |
444.0700 USD |
| 2021-04-10 |
450.7200 USD |
8,271.9896 KSM |
451.0800 USD |
438.0000 USD |
471.6100 USD |
446.7700 USD |
| 2021-04-09 |
453.3900 USD |
4,973.5961 KSM |
460.9000 USD |
441.5900 USD |
466.7600 USD |
449.5900 USD |
| 2021-04-08 |
446.9400 USD |
9,509.0748 KSM |
427.8000 USD |
423.8700 USD |
467.8500 USD |
462.2900 USD |
| 2021-04-07 |
430.3900 USD |
14,596.4843 KSM |
441.0000 USD |
380.6400 USD |
471.6500 USD |
428.7800 USD |
| 2021-04-06 |
444.9200 USD |
6,615.1813 KSM |
462.8300 USD |
430.4100 USD |
469.3600 USD |
441.2700 USD |
| 2021-04-05 |
446.4700 USD |
12,170.3462 KSM |
444.5200 USD |
427.9900 USD |
477.9100 USD |
452.6700 USD |
| 2021-04-04 |
447.1000 USD |
5,454.9374 KSM |
437.5700 USD |
431.6000 USD |
455.4300 USD |
444.0000 USD |
| 2021-04-03 |
465.7000 USD |
15,517.8021 KSM |
449.3900 USD |
422.0000 USD |
497.0000 USD |
443.7200 USD |
| 2021-04-02 |
441.5700 USD |
25,280.0474 KSM |
464.4600 USD |
420.0000 USD |
464.4600 USD |
452.8800 USD |
| 2021-04-01 |
467.7200 USD |
30,962.1265 KSM |
496.1000 USD |
443.0100 USD |
507.9400 USD |
467.6700 USD |
| 2021-03-31 |
514.2600 USD |
15,837.9943 KSM |
540.3600 USD |
475.0100 USD |
557.5000 USD |
495.6100 USD |
| 2021-03-30 |
533.9500 USD |
11,608.4449 KSM |
548.2400 USD |
517.8200 USD |
556.0500 USD |
547.7700 USD |
| 2021-03-29 |
542.9000 USD |
18,626.8061 KSM |
511.1500 USD |
497.0000 USD |
568.0600 USD |
546.7300 USD |
| 2021-03-28 |
490.7800 USD |
9,322.4059 KSM |
469.7700 USD |
468.3000 USD |
519.6500 USD |
510.1100 USD |
| 2021-03-27 |
475.2100 USD |
41,499.0158 KSM |
453.8100 USD |
446.0900 USD |
519.9900 USD |
473.0200 USD |
| 2021-03-26 |
427.7200 USD |
11,175.9534 KSM |
411.8000 USD |
405.8800 USD |
451.0700 USD |
450.8400 USD |
| 2021-03-25 |
398.1100 USD |
26,424.9064 KSM |
421.7500 USD |
371.6100 USD |
436.2400 USD |
403.7300 USD |
| 2021-03-24 |
456.8900 USD |
37,007.9881 KSM |
421.8800 USD |
416.2000 USD |
490.0000 USD |
433.8200 USD |
| 2021-03-23 |
433.2400 USD |
13,202.1843 KSM |
437.5500 USD |
417.6700 USD |
453.4000 USD |
423.8800 USD |
| 2021-03-22 |
440.3300 USD |
18,276.5961 KSM |
399.6900 USD |
398.0100 USD |
457.0000 USD |
441.5500 USD |
| 2021-03-21 |
399.3600 USD |
9,462.4140 KSM |
388.7500 USD |
382.7300 USD |
415.8900 USD |
409.5400 USD |
| 2021-03-20 |
395.7100 USD |
5,935.9623 KSM |
383.0000 USD |
380.0000 USD |
410.9600 USD |
392.8400 USD |
| 2021-03-19 |
400.2400 USD |
16,924.5348 KSM |
366.0300 USD |
356.9100 USD |
426.6600 USD |
383.0000 USD |
| 2021-03-18 |
364.0900 USD |
41,010.3720 KSM |
346.5600 USD |
343.3200 USD |
390.0000 USD |
377.0600 USD |