Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
76.9200 USD |
66,744.1486 KSM |
80.8200 USD |
68.8400 USD |
85.3800 USD |
72.7300 USD |
| 2022-05-15 |
74.1900 USD |
35,830.1120 KSM |
74.2400 USD |
68.3100 USD |
87.0600 USD |
76.0200 USD |
| 2022-05-14 |
72.3900 USD |
25,455.1642 KSM |
74.0000 USD |
66.2300 USD |
78.9100 USD |
74.1700 USD |
| 2022-05-13 |
78.1500 USD |
31,400.8298 KSM |
69.0300 USD |
67.2200 USD |
83.6100 USD |
75.7100 USD |
| 2022-05-12 |
67.8000 USD |
34,796.7315 KSM |
73.1100 USD |
61.5700 USD |
76.6900 USD |
69.4400 USD |
| 2022-05-11 |
80.8700 USD |
61,949.0076 KSM |
92.6600 USD |
70.9500 USD |
95.5200 USD |
72.4500 USD |
| 2022-05-10 |
98.4100 USD |
17,438.1294 KSM |
94.2900 USD |
89.2000 USD |
104.4100 USD |
90.1600 USD |
| 2022-05-09 |
103.2900 USD |
16,999.8244 KSM |
112.1900 USD |
95.1600 USD |
115.1600 USD |
100.9700 USD |
| 2022-05-08 |
114.9000 USD |
10,862.0349 KSM |
117.6200 USD |
111.5500 USD |
118.1600 USD |
112.2000 USD |
| 2022-05-07 |
123.8900 USD |
5,404.1412 KSM |
125.9300 USD |
117.5700 USD |
126.8900 USD |
117.6300 USD |
| 2022-05-06 |
125.6900 USD |
13,969.2605 KSM |
127.4100 USD |
120.9000 USD |
131.0900 USD |
127.2100 USD |
| 2022-05-05 |
131.3800 USD |
12,688.5494 KSM |
140.4400 USD |
125.9000 USD |
144.4500 USD |
128.4500 USD |
| 2022-05-04 |
133.0400 USD |
15,496.8638 KSM |
127.5200 USD |
126.0000 USD |
142.8400 USD |
141.6000 USD |
| 2022-05-03 |
130.1300 USD |
4,470.6111 KSM |
130.6900 USD |
126.3100 USD |
135.3100 USD |
127.2400 USD |
| 2022-05-02 |
130.6400 USD |
3,386.7124 KSM |
132.7400 USD |
126.0300 USD |
135.6200 USD |
131.0000 USD |
| 2022-05-01 |
132.4100 USD |
6,947.7992 KSM |
131.2900 USD |
127.1000 USD |
136.9800 USD |
131.2900 USD |
| 2022-04-30 |
142.4800 USD |
5,824.1573 KSM |
146.2200 USD |
131.8800 USD |
152.7800 USD |
131.9300 USD |
| 2022-04-29 |
153.8000 USD |
4,948.7773 KSM |
157.9400 USD |
146.3400 USD |
159.8000 USD |
146.3800 USD |
| 2022-04-28 |
157.7500 USD |
2,245.8634 KSM |
158.2000 USD |
154.7900 USD |
161.3900 USD |
157.5300 USD |
| 2022-04-27 |
157.6600 USD |
7,716.8961 KSM |
154.8000 USD |
154.8000 USD |
163.5300 USD |
156.4300 USD |
| 2022-04-26 |
158.5200 USD |
7,162.5992 KSM |
164.4400 USD |
152.5000 USD |
166.2900 USD |
158.0400 USD |
| 2022-04-25 |
156.1300 USD |
11,898.4109 KSM |
159.4800 USD |
149.2700 USD |
164.2300 USD |
163.3500 USD |
| 2022-04-24 |
160.2200 USD |
4,614.7894 KSM |
162.3100 USD |
157.3800 USD |
163.4900 USD |
161.4000 USD |
| 2022-04-23 |
163.6900 USD |
2,628.2369 KSM |
164.5000 USD |
159.1300 USD |
167.1200 USD |
167.1200 USD |
| 2022-04-22 |
166.5500 USD |
7,280.9355 KSM |
167.8900 USD |
162.6000 USD |
173.4100 USD |
164.6100 USD |
| 2022-04-21 |
175.9300 USD |
6,331.3958 KSM |
180.8000 USD |
164.8900 USD |
184.8700 USD |
167.4000 USD |
| 2022-04-20 |
180.7700 USD |
12,308.5694 KSM |
176.4000 USD |
173.6400 USD |
186.2000 USD |
182.0500 USD |
| 2022-04-19 |
171.3700 USD |
5,744.6621 KSM |
167.3000 USD |
163.6100 USD |
175.6300 USD |
174.2200 USD |
| 2022-04-18 |
162.3900 USD |
8,582.2157 KSM |
168.6900 USD |
155.4400 USD |
168.6900 USD |
166.1300 USD |
| 2022-04-17 |
174.2600 USD |
3,635.4459 KSM |
174.1400 USD |
169.5500 USD |
178.8400 USD |
170.7500 USD |
| 2022-04-16 |
172.4200 USD |
4,966.5463 KSM |
166.8200 USD |
166.4700 USD |
176.1200 USD |
173.8000 USD |
| 2022-04-15 |
164.7300 USD |
3,624.0765 KSM |
160.4100 USD |
158.1000 USD |
167.4600 USD |
165.4500 USD |
| 2022-04-14 |
161.4800 USD |
5,581.2253 KSM |
161.0600 USD |
156.1100 USD |
167.2000 USD |
159.4700 USD |
| 2022-04-13 |
158.3500 USD |
4,446.5835 KSM |
153.6000 USD |
150.8600 USD |
162.0000 USD |
159.5300 USD |
| 2022-04-12 |
154.5100 USD |
8,823.4084 KSM |
152.9900 USD |
148.5400 USD |
159.3000 USD |
153.8300 USD |
| 2022-04-11 |
156.9200 USD |
7,030.4638 KSM |
169.7700 USD |
150.2400 USD |
169.8900 USD |
152.1600 USD |
| 2022-04-10 |
177.1300 USD |
2,639.1767 KSM |
178.2300 USD |
171.1400 USD |
179.4200 USD |
172.3100 USD |
| 2022-04-09 |
174.2400 USD |
2,427.1952 KSM |
172.3900 USD |
170.6500 USD |
177.8000 USD |
175.5000 USD |
| 2022-04-08 |
185.6500 USD |
9,700.9382 KSM |
181.1100 USD |
172.6400 USD |
193.5700 USD |
173.0200 USD |
| 2022-04-07 |
177.5000 USD |
3,940.9368 KSM |
174.2000 USD |
171.2100 USD |
183.2000 USD |
181.6000 USD |
| 2022-04-06 |
174.7200 USD |
7,259.6132 KSM |
179.5700 USD |
167.0600 USD |
181.3700 USD |
173.7400 USD |
| 2022-04-05 |
188.5500 USD |
4,029.8463 KSM |
188.8500 USD |
183.1700 USD |
194.6600 USD |
183.1700 USD |
| 2022-04-04 |
189.3800 USD |
6,923.5118 KSM |
201.2500 USD |
183.1600 USD |
201.2500 USD |
188.0300 USD |
| 2022-04-03 |
199.0700 USD |
2,567.7496 KSM |
201.0900 USD |
195.1300 USD |
204.6900 USD |
203.7200 USD |
| 2022-04-02 |
199.7900 USD |
5,794.1328 KSM |
189.2900 USD |
189.1900 USD |
206.9600 USD |
205.1000 USD |
| 2022-04-01 |
188.7900 USD |
13,001.0668 KSM |
189.1600 USD |
178.0000 USD |
195.7400 USD |
189.3900 USD |
| 2022-03-31 |
192.3500 USD |
12,612.4410 KSM |
188.0000 USD |
182.0600 USD |
200.4700 USD |
190.9400 USD |
| 2022-03-30 |
186.4400 USD |
5,250.6923 KSM |
184.0600 USD |
175.0000 USD |
193.1100 USD |
189.3000 USD |
| 2022-03-29 |
180.0100 USD |
10,753.6425 KSM |
168.5900 USD |
168.5000 USD |
186.8400 USD |
180.7000 USD |
| 2022-03-28 |
176.6400 USD |
11,227.7104 KSM |
173.7500 USD |
170.9700 USD |
181.9600 USD |
171.4800 USD |