Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
15.4800 USD |
2,526.1905 KSM |
15.1800 USD |
15.0600 USD |
15.7000 USD |
15.6400 USD |
| 2025-08-26 |
14.7100 USD |
5,484.2214 KSM |
14.5100 USD |
14.4500 USD |
15.2200 USD |
15.1900 USD |
| 2025-08-25 |
15.2500 USD |
8,280.2107 KSM |
16.0800 USD |
14.7800 USD |
16.1500 USD |
14.8000 USD |
| 2025-08-24 |
16.0100 USD |
16,412.1161 KSM |
16.5600 USD |
15.6700 USD |
16.7700 USD |
15.9300 USD |
| 2025-08-23 |
16.3900 USD |
52,227.3903 KSM |
16.0500 USD |
15.5300 USD |
17.8800 USD |
16.1900 USD |
| 2025-08-22 |
14.8400 USD |
59,891.1861 KSM |
14.3900 USD |
13.9400 USD |
16.2000 USD |
16.1900 USD |
| 2025-08-21 |
14.6100 USD |
289.9788 KSM |
14.6800 USD |
14.4900 USD |
14.8000 USD |
14.5200 USD |
| 2025-08-20 |
14.1800 USD |
6,021.3661 KSM |
13.9600 USD |
13.8900 USD |
14.3500 USD |
14.3000 USD |
| 2025-08-19 |
14.3300 USD |
7,079.9466 KSM |
14.6600 USD |
13.9100 USD |
14.8000 USD |
14.1700 USD |
| 2025-08-18 |
14.7700 USD |
9,258.9946 KSM |
15.3400 USD |
14.5000 USD |
15.3400 USD |
14.6100 USD |
| 2025-08-17 |
15.5100 USD |
8,530.2459 KSM |
15.2600 USD |
15.1300 USD |
15.6200 USD |
15.5300 USD |
| 2025-08-16 |
14.9900 USD |
6,287.6015 KSM |
14.8600 USD |
14.7400 USD |
15.3000 USD |
15.2000 USD |
| 2025-08-15 |
15.4000 USD |
6,162.3912 KSM |
15.1100 USD |
15.0600 USD |
15.6900 USD |
15.1600 USD |
| 2025-08-14 |
16.4800 USD |
12,687.1890 KSM |
16.4800 USD |
15.8700 USD |
16.8500 USD |
15.9800 USD |
| 2025-08-13 |
16.1900 USD |
16,488.6449 KSM |
15.9300 USD |
15.7200 USD |
16.6000 USD |
16.5300 USD |
| 2025-08-12 |
15.3900 USD |
10,955.4369 KSM |
14.8600 USD |
14.6400 USD |
16.0500 USD |
15.9200 USD |
| 2025-08-11 |
15.1800 USD |
10,642.9295 KSM |
15.5300 USD |
14.7400 USD |
15.9700 USD |
14.8400 USD |
| 2025-08-10 |
15.6600 USD |
20,448.5781 KSM |
15.6600 USD |
15.1700 USD |
16.1900 USD |
15.4900 USD |
| 2025-08-09 |
15.5400 USD |
10,146.7733 KSM |
15.2200 USD |
15.1300 USD |
15.8600 USD |
15.6100 USD |
| 2025-08-08 |
14.7900 USD |
21,650.7013 KSM |
14.6900 USD |
14.5000 USD |
15.1800 USD |
15.1300 USD |
| 2025-08-07 |
14.1700 USD |
5,610.8504 KSM |
13.9600 USD |
13.8300 USD |
14.4600 USD |
14.2500 USD |
| 2025-08-06 |
13.6900 USD |
5,599.5418 KSM |
13.6700 USD |
13.4100 USD |
14.0300 USD |
13.9500 USD |
| 2025-08-05 |
13.8500 USD |
6,466.5806 KSM |
14.2900 USD |
13.4200 USD |
14.2900 USD |
13.4200 USD |
| 2025-08-04 |
14.0500 USD |
15,963.7709 KSM |
13.9400 USD |
13.8900 USD |
14.3000 USD |
14.3000 USD |
| 2025-08-03 |
13.9600 USD |
9,663.1757 KSM |
13.3900 USD |
13.2300 USD |
14.0000 USD |
13.9200 USD |
| 2025-08-02 |
13.3300 USD |
2,920.0825 KSM |
13.5500 USD |
13.0600 USD |
13.8200 USD |
13.2900 USD |
| 2025-08-01 |
13.8700 USD |
20,180.2160 KSM |
14.0500 USD |
13.3000 USD |
14.1800 USD |
13.3500 USD |
| 2025-07-31 |
14.8700 USD |
6,172.7251 KSM |
14.9600 USD |
14.3900 USD |
15.1500 USD |
14.5000 USD |
| 2025-07-30 |
14.8800 USD |
55,633.9268 KSM |
15.2000 USD |
14.1400 USD |
15.3000 USD |
14.8800 USD |
| 2025-07-29 |
15.4300 USD |
5,039.1758 KSM |
15.5500 USD |
15.0300 USD |
16.0100 USD |
15.2700 USD |
| 2025-07-28 |
16.2000 USD |
7,221.7249 KSM |
16.2600 USD |
15.4600 USD |
16.7400 USD |
15.4700 USD |
| 2025-07-27 |
16.2100 USD |
3,895.9713 KSM |
15.8500 USD |
15.8200 USD |
16.3800 USD |
16.3800 USD |
| 2025-07-26 |
15.9400 USD |
50,105.9639 KSM |
15.9500 USD |
15.8300 USD |
16.0600 USD |
16.0600 USD |
| 2025-07-25 |
15.3100 USD |
3,875.3575 KSM |
15.3600 USD |
14.8600 USD |
15.7800 USD |
15.4800 USD |
| 2025-07-24 |
15.3700 USD |
4,795.5255 KSM |
15.7700 USD |
14.8500 USD |
15.9900 USD |
15.5500 USD |
| 2025-07-23 |
16.2500 USD |
12,335.7272 KSM |
17.2700 USD |
15.3400 USD |
17.3200 USD |
15.6700 USD |
| 2025-07-22 |
16.8100 USD |
7,426.7595 KSM |
17.2900 USD |
16.3800 USD |
17.3800 USD |
17.1600 USD |
| 2025-07-21 |
17.4700 USD |
11,516.5194 KSM |
17.1900 USD |
16.8800 USD |
18.0000 USD |
17.3800 USD |
| 2025-07-20 |
17.0000 USD |
14,427.0146 KSM |
16.5100 USD |
16.4600 USD |
17.5500 USD |
17.3200 USD |
| 2025-07-19 |
16.3700 USD |
18,089.1174 KSM |
16.2700 USD |
15.9200 USD |
16.8200 USD |
16.6400 USD |
| 2025-07-18 |
16.9900 USD |
75,821.8180 KSM |
16.0300 USD |
15.9200 USD |
17.8000 USD |
16.6600 USD |
| 2025-07-17 |
15.7700 USD |
6,395.4725 KSM |
15.8500 USD |
15.4700 USD |
16.1600 USD |
15.7900 USD |
| 2025-07-16 |
15.5900 USD |
23,603.2572 KSM |
15.0900 USD |
14.8300 USD |
16.2300 USD |
16.0200 USD |
| 2025-07-15 |
14.5400 USD |
6,555.3640 KSM |
14.8000 USD |
14.2000 USD |
15.0400 USD |
14.8800 USD |
| 2025-07-14 |
15.1600 USD |
5,778.4822 KSM |
14.6600 USD |
14.6600 USD |
15.4500 USD |
15.1400 USD |
| 2025-07-13 |
14.8000 USD |
7,623.4603 KSM |
14.2900 USD |
14.1800 USD |
14.9500 USD |
14.8900 USD |
| 2025-07-12 |
14.3400 USD |
3,727.5119 KSM |
14.5700 USD |
13.9200 USD |
14.8700 USD |
14.2900 USD |
| 2025-07-11 |
14.8500 USD |
11,768.2206 KSM |
14.5800 USD |
14.4100 USD |
15.1600 USD |
15.0000 USD |
| 2025-07-10 |
13.8400 USD |
15,389.7460 KSM |
13.5900 USD |
13.3800 USD |
14.6800 USD |
14.5900 USD |
| 2025-07-09 |
13.1100 USD |
8,809.3781 KSM |
12.7500 USD |
12.6200 USD |
13.6000 USD |
13.5900 USD |