Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-27 |
319.7800 USD |
6,127.3258 KSM |
323.9000 USD |
308.9800 USD |
329.1700 USD |
325.8300 USD |
| 2021-12-26 |
305.5500 USD |
5,454.0144 KSM |
292.2200 USD |
287.0800 USD |
324.8400 USD |
324.3800 USD |
| 2021-12-25 |
290.8300 USD |
1,884.6092 KSM |
287.7400 USD |
287.2300 USD |
294.7200 USD |
293.0500 USD |
| 2021-12-24 |
293.0100 USD |
3,684.3838 KSM |
290.3900 USD |
284.8000 USD |
303.1700 USD |
289.2700 USD |
| 2021-12-23 |
277.6600 USD |
3,525.7064 KSM |
274.5900 USD |
267.3300 USD |
292.7700 USD |
292.0800 USD |
| 2021-12-22 |
274.7600 USD |
5,794.0068 KSM |
267.0600 USD |
266.9000 USD |
280.7000 USD |
273.3200 USD |
| 2021-12-21 |
265.9900 USD |
9,265.5170 KSM |
264.1000 USD |
260.9100 USD |
286.1200 USD |
267.9100 USD |
| 2021-12-20 |
267.3200 USD |
5,735.5290 KSM |
274.0000 USD |
260.3800 USD |
276.5800 USD |
265.7600 USD |
| 2021-12-19 |
277.1800 USD |
3,266.1665 KSM |
279.9300 USD |
272.9800 USD |
281.6600 USD |
277.8400 USD |
| 2021-12-18 |
278.5100 USD |
2,382.8468 KSM |
277.1400 USD |
270.7400 USD |
281.4400 USD |
281.2100 USD |
| 2021-12-17 |
277.0800 USD |
4,757.2588 KSM |
280.1800 USD |
269.3700 USD |
284.8600 USD |
274.9000 USD |
| 2021-12-16 |
285.9000 USD |
3,860.1907 KSM |
288.5700 USD |
280.0500 USD |
293.2800 USD |
282.2100 USD |
| 2021-12-15 |
281.1800 USD |
3,280.2009 KSM |
279.0000 USD |
270.4600 USD |
292.3100 USD |
291.3600 USD |
| 2021-12-14 |
277.4100 USD |
2,592.0261 KSM |
273.0100 USD |
270.2500 USD |
288.9200 USD |
277.8500 USD |
| 2021-12-13 |
282.3600 USD |
5,403.4608 KSM |
304.0000 USD |
270.0500 USD |
308.1000 USD |
273.5000 USD |
| 2021-12-12 |
298.2800 USD |
3,236.3626 KSM |
296.1300 USD |
292.6700 USD |
304.6800 USD |
303.6500 USD |
| 2021-12-11 |
288.3300 USD |
4,536.2181 KSM |
282.2600 USD |
276.1700 USD |
297.0100 USD |
297.0100 USD |
| 2021-12-10 |
292.6700 USD |
6,695.9351 KSM |
288.0900 USD |
281.8400 USD |
309.0200 USD |
286.7800 USD |
| 2021-12-09 |
290.1600 USD |
4,019.0687 KSM |
307.4900 USD |
284.1400 USD |
308.4600 USD |
291.2800 USD |
| 2021-12-08 |
301.5400 USD |
4,801.1209 KSM |
295.9600 USD |
288.3500 USD |
314.7900 USD |
307.0600 USD |
| 2021-12-07 |
297.0200 USD |
5,304.1457 KSM |
289.0000 USD |
284.4500 USD |
318.7200 USD |
288.8200 USD |
| 2021-12-06 |
271.9100 USD |
10,342.0966 KSM |
294.8600 USD |
256.3800 USD |
294.8600 USD |
288.8100 USD |
| 2021-12-05 |
289.6500 USD |
6,327.5069 KSM |
304.0200 USD |
278.3500 USD |
306.2100 USD |
296.7700 USD |
| 2021-12-04 |
294.6300 USD |
11,562.6074 KSM |
345.6000 USD |
263.1400 USD |
345.6000 USD |
307.3300 USD |
| 2021-12-03 |
354.7600 USD |
4,415.1711 KSM |
365.9300 USD |
334.4900 USD |
370.9100 USD |
348.5100 USD |
| 2021-12-02 |
372.3900 USD |
3,985.2056 KSM |
391.6800 USD |
365.4300 USD |
391.6800 USD |
367.2400 USD |
| 2021-12-01 |
392.8800 USD |
11,874.1803 KSM |
392.0200 USD |
382.2000 USD |
405.4400 USD |
392.6300 USD |
| 2021-11-30 |
378.1000 USD |
6,166.6028 KSM |
367.2600 USD |
358.1400 USD |
394.4700 USD |
393.1400 USD |
| 2021-11-29 |
362.2600 USD |
6,566.0161 KSM |
350.2000 USD |
350.0000 USD |
372.6200 USD |
366.6400 USD |
| 2021-11-28 |
339.7600 USD |
4,438.2630 KSM |
333.3800 USD |
320.4900 USD |
355.2300 USD |
344.4100 USD |
| 2021-11-27 |
336.5700 USD |
4,867.3870 KSM |
315.2000 USD |
315.2000 USD |
348.2600 USD |
335.0900 USD |
| 2021-11-26 |
313.7600 USD |
7,575.7713 KSM |
340.2500 USD |
300.0000 USD |
340.2500 USD |
317.5000 USD |
| 2021-11-25 |
336.8400 USD |
3,262.8773 KSM |
328.1900 USD |
326.3200 USD |
350.0000 USD |
339.9900 USD |
| 2021-11-24 |
333.3100 USD |
3,158.3374 KSM |
343.6900 USD |
323.5500 USD |
347.3700 USD |
329.9600 USD |
| 2021-11-23 |
337.7400 USD |
4,672.3871 KSM |
338.2600 USD |
327.0000 USD |
352.7100 USD |
341.8400 USD |
| 2021-11-22 |
348.2700 USD |
3,552.5063 KSM |
365.2700 USD |
336.1200 USD |
365.2700 USD |
339.2600 USD |
| 2021-11-21 |
364.2100 USD |
2,787.6753 KSM |
367.6200 USD |
359.2600 USD |
369.4500 USD |
367.9900 USD |
| 2021-11-20 |
359.2400 USD |
2,925.6069 KSM |
356.4400 USD |
342.3400 USD |
368.0900 USD |
367.4000 USD |
| 2021-11-19 |
347.1400 USD |
3,695.5778 KSM |
339.6800 USD |
328.0000 USD |
365.5000 USD |
356.4800 USD |
| 2021-11-18 |
351.4200 USD |
6,066.9395 KSM |
368.0600 USD |
334.4300 USD |
372.8200 USD |
335.8300 USD |
| 2021-11-17 |
365.0400 USD |
5,625.3014 KSM |
366.9300 USD |
353.8700 USD |
387.1400 USD |
368.7400 USD |
| 2021-11-16 |
378.1000 USD |
9,437.3092 KSM |
409.7100 USD |
354.8500 USD |
409.7100 USD |
368.7700 USD |
| 2021-11-15 |
425.3800 USD |
2,979.0655 KSM |
434.5300 USD |
409.0800 USD |
441.5100 USD |
412.1400 USD |
| 2021-11-14 |
427.2100 USD |
2,203.4776 KSM |
429.0200 USD |
420.8200 USD |
435.2500 USD |
431.0800 USD |
| 2021-11-13 |
423.7000 USD |
3,751.8044 KSM |
425.4800 USD |
413.1600 USD |
440.0000 USD |
427.9300 USD |
| 2021-11-12 |
422.2200 USD |
4,215.5020 KSM |
441.4100 USD |
408.8500 USD |
444.6000 USD |
422.1500 USD |
| 2021-11-11 |
441.3500 USD |
14,232.1877 KSM |
426.2500 USD |
414.0000 USD |
455.1200 USD |
444.3700 USD |
| 2021-11-10 |
436.1400 USD |
11,115.4915 KSM |
452.9400 USD |
387.1700 USD |
470.6500 USD |
425.7000 USD |
| 2021-11-09 |
463.8200 USD |
8,458.8313 KSM |
482.5200 USD |
449.4200 USD |
484.3700 USD |
452.5900 USD |
| 2021-11-08 |
493.4100 USD |
7,432.4733 KSM |
512.0500 USD |
477.0300 USD |
517.9900 USD |
480.0000 USD |