Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-27 |
369.4400 USD |
11,309.1297 KSM |
390.5700 USD |
357.1500 USD |
396.0100 USD |
365.3700 USD |
| 2021-10-26 |
393.9000 USD |
13,098.4610 KSM |
402.1800 USD |
386.2900 USD |
409.0700 USD |
386.3800 USD |
| 2021-10-25 |
403.6600 USD |
11,833.6186 KSM |
399.3300 USD |
394.8000 USD |
414.4700 USD |
402.2300 USD |
| 2021-10-24 |
396.3700 USD |
10,314.0640 KSM |
381.8000 USD |
378.6800 USD |
406.0000 USD |
399.9900 USD |
| 2021-10-23 |
379.2600 USD |
6,517.0949 KSM |
374.6000 USD |
371.6600 USD |
386.3100 USD |
380.8300 USD |
| 2021-10-22 |
377.1100 USD |
7,508.0952 KSM |
369.2700 USD |
367.3600 USD |
388.9100 USD |
372.7900 USD |
| 2021-10-21 |
373.4900 USD |
11,031.0979 KSM |
377.6100 USD |
360.9100 USD |
385.0000 USD |
367.9600 USD |
| 2021-10-20 |
374.3200 USD |
8,821.7115 KSM |
380.4300 USD |
364.7100 USD |
382.6600 USD |
377.4500 USD |
| 2021-10-19 |
369.5900 USD |
9,763.8851 KSM |
362.1000 USD |
357.0600 USD |
380.0400 USD |
379.5900 USD |
| 2021-10-18 |
353.5300 USD |
11,235.6989 KSM |
350.2600 USD |
339.9600 USD |
364.9300 USD |
358.0900 USD |
| 2021-10-17 |
343.7400 USD |
11,800.2275 KSM |
340.8100 USD |
330.0100 USD |
351.1700 USD |
347.8000 USD |
| 2021-10-16 |
345.1000 USD |
9,689.6081 KSM |
347.7600 USD |
309.2800 USD |
359.4000 USD |
341.4600 USD |
| 2021-10-15 |
346.1000 USD |
14,123.1569 KSM |
349.9500 USD |
335.3300 USD |
371.6700 USD |
352.5000 USD |
| 2021-10-14 |
362.0600 USD |
11,426.2955 KSM |
366.7700 USD |
347.0000 USD |
377.2800 USD |
348.6700 USD |
| 2021-10-13 |
342.1700 USD |
7,813.8715 KSM |
323.5600 USD |
311.4900 USD |
367.2400 USD |
363.9100 USD |
| 2021-10-12 |
318.3800 USD |
9,900.0719 KSM |
330.4100 USD |
306.7200 USD |
330.4100 USD |
322.8300 USD |
| 2021-10-11 |
335.2300 USD |
6,896.1879 KSM |
334.2900 USD |
322.0800 USD |
345.4200 USD |
328.7100 USD |
| 2021-10-10 |
354.7500 USD |
8,895.7391 KSM |
353.4900 USD |
334.9300 USD |
372.6500 USD |
338.8900 USD |
| 2021-10-09 |
353.3200 USD |
8,736.8700 KSM |
344.2000 USD |
341.1700 USD |
365.8000 USD |
352.8900 USD |
| 2021-10-08 |
349.5600 USD |
6,917.8493 KSM |
355.1600 USD |
340.0000 USD |
360.0800 USD |
344.1100 USD |
| 2021-10-07 |
349.4900 USD |
7,665.1884 KSM |
332.6100 USD |
327.0400 USD |
369.1100 USD |
351.8600 USD |
| 2021-10-06 |
331.2600 USD |
9,868.6025 KSM |
337.5100 USD |
313.8300 USD |
347.1900 USD |
333.5500 USD |
| 2021-10-05 |
337.2700 USD |
7,112.0307 KSM |
338.6100 USD |
328.9900 USD |
343.7800 USD |
338.3300 USD |
| 2021-10-04 |
337.5000 USD |
8,792.1398 KSM |
346.4000 USD |
324.6300 USD |
346.9400 USD |
336.8200 USD |
| 2021-10-03 |
350.5300 USD |
7,954.8328 KSM |
353.5400 USD |
341.9800 USD |
356.5600 USD |
345.4100 USD |
| 2021-10-02 |
352.8200 USD |
7,586.4219 KSM |
348.7800 USD |
341.3600 USD |
364.5200 USD |
358.5300 USD |
| 2021-10-01 |
342.9200 USD |
13,215.9562 KSM |
331.6100 USD |
328.6200 USD |
353.3600 USD |
347.4700 USD |
| 2021-09-30 |
328.9700 USD |
10,482.9506 KSM |
322.4600 USD |
319.0000 USD |
336.9700 USD |
331.0500 USD |
| 2021-09-29 |
326.2400 USD |
13,698.8377 KSM |
317.6800 USD |
314.5000 USD |
341.8500 USD |
318.9000 USD |
| 2021-09-28 |
325.0600 USD |
17,142.9276 KSM |
315.7300 USD |
309.0400 USD |
344.0000 USD |
322.7000 USD |
| 2021-09-27 |
331.4000 USD |
10,752.4656 KSM |
323.3600 USD |
316.9100 USD |
346.1900 USD |
318.5100 USD |
| 2021-09-26 |
322.7400 USD |
8,665.0278 KSM |
326.9500 USD |
301.5600 USD |
332.9500 USD |
323.2100 USD |
| 2021-09-25 |
328.6200 USD |
8,574.5285 KSM |
332.9900 USD |
321.3300 USD |
339.1000 USD |
329.0000 USD |
| 2021-09-24 |
329.4200 USD |
19,401.3528 KSM |
358.3700 USD |
301.9200 USD |
365.0000 USD |
332.6200 USD |
| 2021-09-23 |
346.9500 USD |
12,840.9996 KSM |
348.4200 USD |
338.0200 USD |
354.7500 USD |
348.0500 USD |
| 2021-09-22 |
328.5700 USD |
32,602.3790 KSM |
306.0400 USD |
299.1200 USD |
351.3500 USD |
345.2400 USD |
| 2021-09-21 |
327.2500 USD |
20,147.7812 KSM |
332.2400 USD |
296.5500 USD |
349.6400 USD |
303.7400 USD |
| 2021-09-20 |
352.9300 USD |
31,760.5695 KSM |
401.0000 USD |
325.0000 USD |
401.5900 USD |
332.3600 USD |
| 2021-09-19 |
405.7200 USD |
11,183.3989 KSM |
418.1100 USD |
395.4200 USD |
423.2600 USD |
400.1200 USD |
| 2021-09-18 |
411.0100 USD |
19,797.1197 KSM |
389.8000 USD |
385.6200 USD |
421.3900 USD |
415.7900 USD |
| 2021-09-17 |
398.2100 USD |
10,086.8060 KSM |
408.9300 USD |
384.3500 USD |
416.8200 USD |
391.4200 USD |
| 2021-09-16 |
423.8900 USD |
15,467.7182 KSM |
429.1800 USD |
400.2600 USD |
440.5400 USD |
409.9800 USD |
| 2021-09-15 |
417.9500 USD |
15,770.3021 KSM |
418.2200 USD |
405.8700 USD |
435.5900 USD |
428.9700 USD |
| 2021-09-14 |
418.6000 USD |
18,382.8398 KSM |
403.6100 USD |
396.5900 USD |
438.4900 USD |
421.3300 USD |
| 2021-09-13 |
407.1300 USD |
22,072.8027 KSM |
434.2900 USD |
377.5800 USD |
445.9900 USD |
405.9800 USD |
| 2021-09-12 |
430.3100 USD |
23,367.6150 KSM |
418.8300 USD |
390.0000 USD |
450.0000 USD |
441.8100 USD |
| 2021-09-11 |
395.8900 USD |
21,400.6569 KSM |
385.4600 USD |
357.5800 USD |
419.0000 USD |
419.0000 USD |
| 2021-09-10 |
395.0600 USD |
37,101.5768 KSM |
389.5900 USD |
353.7800 USD |
424.1800 USD |
378.1800 USD |
| 2021-09-09 |
364.3000 USD |
19,792.8916 KSM |
341.1800 USD |
326.0400 USD |
393.0300 USD |
383.8700 USD |
| 2021-09-08 |
335.3900 USD |
29,720.1700 KSM |
330.5900 USD |
307.7300 USD |
356.1500 USD |
342.9300 USD |