Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-17 |
17.1800 USD |
7,772.9942 KSM |
16.3800 USD |
16.3800 USD |
17.6100 USD |
17.5200 USD |
| 2025-03-16 |
16.5900 USD |
2,488.5115 KSM |
16.9000 USD |
16.2400 USD |
17.0600 USD |
16.5700 USD |
| 2025-03-15 |
16.7000 USD |
11,207.8010 KSM |
16.4500 USD |
16.3500 USD |
16.9900 USD |
16.9400 USD |
| 2025-03-14 |
16.3400 USD |
6,876.7855 KSM |
15.8400 USD |
15.8400 USD |
16.7100 USD |
16.5900 USD |
| 2025-03-13 |
15.8600 USD |
5,508.8197 KSM |
16.0300 USD |
15.4500 USD |
16.3800 USD |
15.5100 USD |
| 2025-03-12 |
15.6000 USD |
35,265.5622 KSM |
15.9900 USD |
14.9200 USD |
16.3500 USD |
15.9500 USD |
| 2025-03-11 |
15.5700 USD |
13,743.5207 KSM |
15.7900 USD |
14.7500 USD |
16.4400 USD |
16.1600 USD |
| 2025-03-10 |
17.0200 USD |
6,066.8435 KSM |
16.5900 USD |
16.1900 USD |
17.4700 USD |
16.2500 USD |
| 2025-03-09 |
16.9100 USD |
15,762.5828 KSM |
17.5200 USD |
16.1100 USD |
17.6300 USD |
16.8500 USD |
| 2025-03-08 |
17.5100 USD |
3,938.9358 KSM |
17.7300 USD |
17.1100 USD |
17.9600 USD |
17.6000 USD |
| 2025-03-07 |
17.8900 USD |
12,197.4933 KSM |
18.2600 USD |
17.2100 USD |
18.6800 USD |
17.8400 USD |
| 2025-03-06 |
18.4100 USD |
2,496.5405 KSM |
18.4600 USD |
17.8800 USD |
18.8600 USD |
18.0200 USD |
| 2025-03-05 |
18.1100 USD |
4,187.0325 KSM |
17.7600 USD |
17.4900 USD |
18.5000 USD |
18.2100 USD |
| 2025-03-04 |
17.2700 USD |
10,638.6923 KSM |
17.8900 USD |
16.6200 USD |
18.0600 USD |
17.0000 USD |
| 2025-03-03 |
19.2900 USD |
11,408.1560 KSM |
21.1000 USD |
17.9900 USD |
21.2100 USD |
18.1800 USD |
| 2025-03-02 |
20.2000 USD |
20,023.5699 KSM |
19.1800 USD |
18.5600 USD |
21.1500 USD |
20.9600 USD |
| 2025-03-01 |
19.3100 USD |
4,202.4204 KSM |
19.5800 USD |
18.6200 USD |
19.8700 USD |
19.0000 USD |
| 2025-02-28 |
18.8300 USD |
18,072.4481 KSM |
19.8700 USD |
18.0600 USD |
19.9400 USD |
19.4100 USD |
| 2025-02-27 |
20.3800 USD |
3,007.2465 KSM |
20.0600 USD |
19.8000 USD |
20.8000 USD |
20.4100 USD |
| 2025-02-26 |
20.4400 USD |
24,735.4105 KSM |
19.7900 USD |
19.2700 USD |
21.6500 USD |
20.2100 USD |
| 2025-02-25 |
18.1800 USD |
25,568.3884 KSM |
18.1800 USD |
17.0000 USD |
20.0200 USD |
19.8900 USD |
| 2025-02-24 |
20.0300 USD |
39,707.4064 KSM |
20.0500 USD |
19.0100 USD |
22.5000 USD |
20.0900 USD |
| 2025-02-23 |
20.1900 USD |
4,671.6630 KSM |
20.3500 USD |
19.8400 USD |
20.7300 USD |
20.0900 USD |
| 2025-02-22 |
20.2000 USD |
2,134.1348 KSM |
19.7500 USD |
19.6500 USD |
20.6000 USD |
20.2600 USD |
| 2025-02-21 |
20.5600 USD |
6,443.6231 KSM |
20.0500 USD |
19.4000 USD |
21.3000 USD |
19.6700 USD |
| 2025-02-20 |
19.9500 USD |
9,673.7147 KSM |
19.5700 USD |
19.5000 USD |
20.2900 USD |
20.0000 USD |
| 2025-02-19 |
19.4800 USD |
10,384.1254 KSM |
18.9900 USD |
18.8200 USD |
19.9600 USD |
19.3600 USD |
| 2025-02-18 |
19.1600 USD |
8,711.4958 KSM |
20.0200 USD |
18.3700 USD |
20.0700 USD |
18.7700 USD |
| 2025-02-17 |
20.1000 USD |
4,118.8701 KSM |
20.3700 USD |
19.6600 USD |
20.8400 USD |
19.9600 USD |
| 2025-02-16 |
20.2900 USD |
2,650.2485 KSM |
20.2700 USD |
19.9600 USD |
20.7400 USD |
20.0400 USD |
| 2025-02-15 |
20.5600 USD |
3,487.4307 KSM |
20.8000 USD |
20.2300 USD |
21.1000 USD |
20.3200 USD |
| 2025-02-14 |
20.9600 USD |
4,079.1835 KSM |
20.5400 USD |
20.4900 USD |
21.2200 USD |
20.9800 USD |
| 2025-02-13 |
20.5100 USD |
6,354.9779 KSM |
21.1700 USD |
20.0300 USD |
21.2400 USD |
20.5200 USD |
| 2025-02-12 |
19.9800 USD |
2,843.7842 KSM |
19.8200 USD |
19.2800 USD |
20.7300 USD |
20.7000 USD |
| 2025-02-11 |
20.8600 USD |
13,877.1580 KSM |
19.4800 USD |
19.4800 USD |
21.3200 USD |
20.3100 USD |
| 2025-02-10 |
19.2000 USD |
7,577.5500 KSM |
19.1400 USD |
18.4900 USD |
19.4700 USD |
19.3700 USD |
| 2025-02-09 |
19.4200 USD |
2,824.3100 KSM |
19.3600 USD |
18.9300 USD |
19.8000 USD |
19.0600 USD |
| 2025-02-08 |
18.6400 USD |
5,160.4939 KSM |
18.7900 USD |
18.3500 USD |
19.0900 USD |
19.0000 USD |
| 2025-02-07 |
18.7300 USD |
6,913.3629 KSM |
18.6400 USD |
18.1100 USD |
19.9600 USD |
18.4900 USD |
| 2025-02-06 |
19.5400 USD |
7,810.9498 KSM |
19.5400 USD |
18.5500 USD |
20.2000 USD |
18.8900 USD |
| 2025-02-05 |
19.8400 USD |
6,334.2698 KSM |
19.9100 USD |
19.1700 USD |
20.3000 USD |
19.2800 USD |
| 2025-02-04 |
19.9200 USD |
12,679.0792 KSM |
21.3400 USD |
19.1400 USD |
21.4500 USD |
20.0800 USD |
| 2025-02-03 |
18.5300 USD |
31,464.4044 KSM |
20.3500 USD |
15.2300 USD |
21.6200 USD |
21.5200 USD |
| 2025-02-02 |
21.8700 USD |
31,255.8525 KSM |
24.1700 USD |
20.4600 USD |
24.5300 USD |
21.0700 USD |
| 2025-02-01 |
25.7200 USD |
4,349.1806 KSM |
26.1900 USD |
25.2500 USD |
26.7500 USD |
25.2800 USD |
| 2025-01-31 |
26.3800 USD |
4,013.7882 KSM |
26.0000 USD |
25.5900 USD |
27.0700 USD |
26.0000 USD |
| 2025-01-30 |
26.0000 USD |
7,304.7287 KSM |
24.4700 USD |
24.3700 USD |
26.6600 USD |
25.9900 USD |
| 2025-01-29 |
24.4100 USD |
6,610.4665 KSM |
23.6800 USD |
23.6500 USD |
25.3800 USD |
25.0800 USD |
| 2025-01-28 |
25.1300 USD |
13,352.2656 KSM |
26.0800 USD |
24.2600 USD |
26.2300 USD |
24.4200 USD |
| 2025-01-27 |
24.9300 USD |
22,762.4793 KSM |
26.4600 USD |
23.7100 USD |
26.4600 USD |
24.8900 USD |