Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
167.3600 USD |
4,393.2936 KSM |
166.5400 USD |
163.7400 USD |
170.7000 USD |
165.0300 USD |
| 2022-03-25 |
163.2800 USD |
7,648.0378 KSM |
162.8700 USD |
158.0000 USD |
167.7300 USD |
163.1900 USD |
| 2022-03-24 |
161.7100 USD |
7,325.1403 KSM |
161.8500 USD |
156.5600 USD |
169.3900 USD |
164.6300 USD |
| 2022-03-23 |
163.9600 USD |
8,276.5466 KSM |
158.6500 USD |
156.6600 USD |
170.0300 USD |
162.0600 USD |
| 2022-03-22 |
157.3900 USD |
4,408.1608 KSM |
155.3000 USD |
153.7200 USD |
160.5900 USD |
157.2800 USD |
| 2022-03-21 |
154.7100 USD |
8,459.5013 KSM |
152.2400 USD |
144.8800 USD |
160.7500 USD |
154.9900 USD |
| 2022-03-20 |
148.0000 USD |
10,785.7835 KSM |
146.8300 USD |
142.0200 USD |
151.0200 USD |
148.0800 USD |
| 2022-03-19 |
148.1100 USD |
6,443.6553 KSM |
148.1000 USD |
144.5100 USD |
153.0200 USD |
146.8700 USD |
| 2022-03-18 |
142.4000 USD |
8,975.8148 KSM |
132.8600 USD |
131.3400 USD |
148.6600 USD |
148.6600 USD |
| 2022-03-17 |
132.8100 USD |
7,625.6881 KSM |
130.6200 USD |
128.2400 USD |
136.3100 USD |
134.1200 USD |
| 2022-03-16 |
125.6900 USD |
7,072.8366 KSM |
125.4700 USD |
120.0300 USD |
131.0000 USD |
130.1700 USD |
| 2022-03-15 |
121.1900 USD |
5,117.8095 KSM |
120.5700 USD |
115.6600 USD |
125.3700 USD |
125.3700 USD |
| 2022-03-14 |
118.4600 USD |
2,778.2226 KSM |
117.3400 USD |
116.3700 USD |
120.9200 USD |
120.1700 USD |
| 2022-03-13 |
121.0700 USD |
3,419.2471 KSM |
123.8500 USD |
116.9000 USD |
125.2400 USD |
117.7800 USD |
| 2022-03-12 |
124.8600 USD |
1,457.9422 KSM |
123.8000 USD |
123.3600 USD |
127.6800 USD |
124.8200 USD |
| 2022-03-11 |
126.9300 USD |
5,373.9775 KSM |
126.0600 USD |
121.2900 USD |
131.9800 USD |
124.5500 USD |
| 2022-03-10 |
129.3500 USD |
6,911.1913 KSM |
135.3900 USD |
122.9600 USD |
139.8600 USD |
127.0600 USD |
| 2022-03-09 |
132.0100 USD |
4,164.1349 KSM |
122.5300 USD |
122.3500 USD |
136.8900 USD |
133.4200 USD |
| 2022-03-08 |
123.6100 USD |
4,316.6386 KSM |
120.6000 USD |
119.4100 USD |
127.9500 USD |
121.1800 USD |
| 2022-03-07 |
120.1000 USD |
3,320.9961 KSM |
119.5100 USD |
115.3800 USD |
127.5800 USD |
120.4600 USD |
| 2022-03-06 |
121.9700 USD |
4,546.7624 KSM |
122.6800 USD |
117.1300 USD |
124.2000 USD |
124.1100 USD |
| 2022-03-05 |
120.3500 USD |
2,078.3773 KSM |
120.8800 USD |
116.4700 USD |
124.4000 USD |
122.3300 USD |
| 2022-03-04 |
127.3900 USD |
4,784.2960 KSM |
131.9000 USD |
119.0900 USD |
131.9000 USD |
120.3300 USD |
| 2022-03-03 |
136.8200 USD |
5,095.5108 KSM |
138.2500 USD |
130.7000 USD |
143.5200 USD |
132.7500 USD |
| 2022-03-02 |
137.6900 USD |
7,408.2586 KSM |
138.2800 USD |
133.5200 USD |
140.7600 USD |
139.8300 USD |
| 2022-03-01 |
137.0100 USD |
8,605.3560 KSM |
130.0500 USD |
128.1000 USD |
142.3700 USD |
139.5000 USD |
| 2022-02-28 |
121.3600 USD |
4,012.1065 KSM |
117.1000 USD |
115.0000 USD |
129.6700 USD |
129.6700 USD |
| 2022-02-27 |
121.9000 USD |
4,162.9801 KSM |
124.9100 USD |
115.4000 USD |
126.6100 USD |
116.2900 USD |
| 2022-02-26 |
126.6800 USD |
4,194.6047 KSM |
124.6300 USD |
122.2000 USD |
130.1000 USD |
127.2100 USD |
| 2022-02-25 |
120.0000 USD |
7,967.1152 KSM |
118.0000 USD |
113.9800 USD |
130.6300 USD |
124.5600 USD |
| 2022-02-24 |
112.0600 USD |
25,609.0844 KSM |
123.1300 USD |
101.8900 USD |
124.9800 USD |
118.7000 USD |
| 2022-02-23 |
129.3800 USD |
8,520.4145 KSM |
130.0100 USD |
122.9900 USD |
135.0800 USD |
124.8700 USD |
| 2022-02-22 |
127.0900 USD |
7,782.5454 KSM |
126.3500 USD |
122.4200 USD |
133.0500 USD |
128.5500 USD |
| 2022-02-21 |
133.6100 USD |
8,060.4100 KSM |
139.1800 USD |
128.5100 USD |
144.3000 USD |
129.1000 USD |
| 2022-02-20 |
140.1400 USD |
4,305.2768 KSM |
151.1900 USD |
136.0700 USD |
151.4900 USD |
139.5500 USD |
| 2022-02-19 |
148.2400 USD |
3,485.7090 KSM |
149.8300 USD |
146.1000 USD |
154.0500 USD |
150.5300 USD |
| 2022-02-18 |
154.8300 USD |
6,060.1561 KSM |
155.4400 USD |
147.8100 USD |
161.4600 USD |
149.8500 USD |
| 2022-02-17 |
162.9100 USD |
4,118.8906 KSM |
166.8800 USD |
155.0000 USD |
169.8700 USD |
155.2500 USD |
| 2022-02-16 |
171.3700 USD |
16,392.8377 KSM |
176.1100 USD |
167.5600 USD |
177.5100 USD |
167.9300 USD |
| 2022-02-15 |
174.6300 USD |
4,259.5068 KSM |
167.0300 USD |
166.8700 USD |
178.3500 USD |
174.5500 USD |
| 2022-02-14 |
164.3300 USD |
4,481.2286 KSM |
162.9800 USD |
159.2400 USD |
168.3900 USD |
166.9800 USD |
| 2022-02-13 |
168.6200 USD |
3,637.7765 KSM |
166.6500 USD |
160.8900 USD |
171.8800 USD |
163.4200 USD |
| 2022-02-12 |
166.0500 USD |
2,162.1325 KSM |
164.9400 USD |
160.7700 USD |
172.0100 USD |
166.1600 USD |
| 2022-02-11 |
173.1100 USD |
5,032.9475 KSM |
178.5100 USD |
160.0000 USD |
183.6400 USD |
163.5000 USD |
| 2022-02-10 |
186.2000 USD |
5,496.9766 KSM |
192.1700 USD |
179.0000 USD |
193.8600 USD |
180.6400 USD |
| 2022-02-09 |
192.4800 USD |
6,637.0787 KSM |
192.7200 USD |
185.1800 USD |
195.5100 USD |
193.8600 USD |
| 2022-02-08 |
194.6200 USD |
5,191.9555 KSM |
199.2700 USD |
185.0900 USD |
205.2100 USD |
190.0500 USD |
| 2022-02-07 |
197.5400 USD |
6,651.4071 KSM |
196.0000 USD |
193.3800 USD |
203.2300 USD |
199.6600 USD |
| 2022-02-06 |
186.1500 USD |
4,965.2824 KSM |
184.8600 USD |
182.0000 USD |
199.1400 USD |
194.6500 USD |
| 2022-02-05 |
184.8300 USD |
2,752.0020 KSM |
179.1700 USD |
179.1700 USD |
189.0900 USD |
185.3600 USD |