Identifier on Kraken: KSMUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-12-26 |
49.4100 USD |
2,346.7582 KSM |
49.9800 USD |
47.4700 USD |
50.5800 USD |
47.7300 USD |
2020-12-25 |
50.3700 USD |
4,532.5969 KSM |
51.8800 USD |
48.1500 USD |
58.0000 USD |
49.5900 USD |
2020-12-24 |
50.2400 USD |
3,986.1171 KSM |
47.9600 USD |
46.7800 USD |
53.3000 USD |
52.4500 USD |
2020-12-23 |
48.7600 USD |
4,277.3284 KSM |
54.8000 USD |
43.0000 USD |
54.8300 USD |
47.9100 USD |
2020-12-22 |
50.3900 USD |
2,391.9530 KSM |
49.9300 USD |
48.3600 USD |
53.9400 USD |
53.4100 USD |
2020-12-21 |
51.1500 USD |
5,947.5480 KSM |
53.5000 USD |
49.0500 USD |
62.0000 USD |
49.5000 USD |
2020-12-20 |
54.4500 USD |
3,946.7654 KSM |
55.6700 USD |
53.1000 USD |
57.0000 USD |
53.8900 USD |
2020-12-19 |
57.6700 USD |
4,539.0731 KSM |
57.6000 USD |
55.6900 USD |
59.2100 USD |
55.8600 USD |
2020-12-18 |
57.0700 USD |
3,129.4041 KSM |
57.5000 USD |
56.1100 USD |
59.2300 USD |
57.4300 USD |
2020-12-17 |
58.6600 USD |
17,335.1028 KSM |
57.2400 USD |
49.0100 USD |
62.4100 USD |
57.5200 USD |
2020-12-16 |
56.5700 USD |
6,127.9159 KSM |
56.9900 USD |
53.0000 USD |
58.0700 USD |
57.3900 USD |
2020-12-15 |
54.7200 USD |
4,363.3017 KSM |
50.6000 USD |
50.0000 USD |
57.3000 USD |
57.0000 USD |
2020-12-14 |
50.1400 USD |
1,261.5699 KSM |
50.6100 USD |
49.0300 USD |
51.5900 USD |
51.0600 USD |
2020-12-13 |
50.9400 USD |
2,635.5353 KSM |
48.4300 USD |
47.4100 USD |
52.8300 USD |
50.5700 USD |
2020-12-12 |
47.7500 USD |
2,661.3893 KSM |
45.2900 USD |
45.2900 USD |
48.8800 USD |
48.4000 USD |
2020-12-11 |
45.2900 USD |
4,726.6649 KSM |
47.0000 USD |
42.6300 USD |
47.0000 USD |
45.2900 USD |
2020-12-10 |
48.2500 USD |
3,984.1806 KSM |
48.9200 USD |
46.4400 USD |
56.8000 USD |
47.0000 USD |
2020-12-09 |
47.7100 USD |
5,919.7310 KSM |
46.1800 USD |
44.3100 USD |
51.1000 USD |
48.9600 USD |
2020-12-08 |
48.4600 USD |
8,789.9222 KSM |
53.1500 USD |
45.1200 USD |
53.4700 USD |
46.6300 USD |
2020-12-07 |
53.2600 USD |
2,716.4349 KSM |
52.8000 USD |
51.8800 USD |
54.3100 USD |
53.2300 USD |
2020-12-06 |
53.5300 USD |
3,240.8590 KSM |
56.4500 USD |
50.6100 USD |
56.6000 USD |
52.3500 USD |
2020-12-05 |
54.5500 USD |
6,147.9299 KSM |
51.1500 USD |
50.0100 USD |
56.8000 USD |
56.3000 USD |
2020-12-04 |
55.3400 USD |
12,150.7021 KSM |
60.3000 USD |
50.5000 USD |
61.4500 USD |
51.1300 USD |
2020-12-03 |
60.9400 USD |
4,088.1070 KSM |
62.6400 USD |
58.1900 USD |
64.7600 USD |
60.3000 USD |
2020-12-02 |
61.3600 USD |
8,781.1663 KSM |
54.9600 USD |
53.6200 USD |
66.0000 USD |
62.0600 USD |
2020-12-01 |
55.4300 USD |
6,205.4246 KSM |
52.4500 USD |
51.7700 USD |
64.0000 USD |
56.0000 USD |
2020-11-30 |
51.7200 USD |
10,504.3322 KSM |
53.7000 USD |
45.3100 USD |
54.9500 USD |
52.5500 USD |
2020-11-29 |
51.0700 USD |
6,730.0837 KSM |
45.8100 USD |
44.7000 USD |
53.8300 USD |
53.4100 USD |
2020-11-28 |
45.8100 USD |
3,923.1842 KSM |
45.3800 USD |
43.3600 USD |
46.9800 USD |
46.0800 USD |
2020-11-27 |
46.6300 USD |
3,700.9630 KSM |
48.9900 USD |
43.0800 USD |
49.4900 USD |
45.3500 USD |
2020-11-26 |
43.8000 USD |
17,429.4188 KSM |
42.2000 USD |
41.0000 USD |
49.9900 USD |
49.1500 USD |
2020-11-25 |
44.1800 USD |
6,327.5433 KSM |
48.9100 USD |
42.0000 USD |
49.9600 USD |
42.3400 USD |
2020-11-24 |
45.4900 USD |
8,505.5918 KSM |
40.8500 USD |
40.0200 USD |
52.8400 USD |
48.5900 USD |
2020-11-23 |
40.0800 USD |
930.6410 KSM |
38.2700 USD |
38.2100 USD |
40.9600 USD |
40.7600 USD |
2020-11-22 |
39.5300 USD |
1,493.4997 KSM |
40.8300 USD |
37.5200 USD |
41.1900 USD |
38.8900 USD |
2020-11-21 |
39.5600 USD |
2,402.2676 KSM |
37.9900 USD |
36.7800 USD |
42.0900 USD |
40.3900 USD |
2020-11-20 |
37.8500 USD |
7,221.0645 KSM |
35.3400 USD |
35.3400 USD |
38.9100 USD |
37.5300 USD |
2020-11-19 |
35.8300 USD |
727.3819 KSM |
35.8200 USD |
34.4900 USD |
37.0300 USD |
35.3700 USD |
2020-11-18 |
35.6000 USD |
1,391.4822 KSM |
37.8800 USD |
33.9100 USD |
37.9000 USD |
35.6100 USD |
2020-11-17 |
37.0500 USD |
960.7677 KSM |
36.3900 USD |
35.9300 USD |
38.3500 USD |
37.4400 USD |
2020-11-16 |
36.0400 USD |
554.5755 KSM |
34.9300 USD |
34.6500 USD |
36.8200 USD |
36.2000 USD |
2020-11-15 |
36.6200 USD |
803.0182 KSM |
37.2000 USD |
34.4800 USD |
37.6100 USD |
35.0600 USD |
2020-11-14 |
35.9800 USD |
1,171.3792 KSM |
38.6700 USD |
34.8000 USD |
38.6700 USD |
37.0000 USD |
2020-11-13 |
38.6200 USD |
2,082.0950 KSM |
38.3700 USD |
37.5400 USD |
39.1400 USD |
38.6700 USD |
2020-11-12 |
37.7800 USD |
1,698.4204 KSM |
35.6100 USD |
35.6100 USD |
39.0200 USD |
38.4700 USD |
2020-11-11 |
36.7400 USD |
1,952.6801 KSM |
35.8100 USD |
35.4000 USD |
38.0000 USD |
36.6100 USD |
2020-11-10 |
35.2900 USD |
1,426.2807 KSM |
33.1900 USD |
32.9900 USD |
36.8000 USD |
35.5600 USD |
2020-11-09 |
33.4600 USD |
958.4136 KSM |
33.8200 USD |
32.0000 USD |
34.5400 USD |
34.1900 USD |
2020-11-08 |
32.3700 USD |
148.4720 KSM |
32.0600 USD |
31.2100 USD |
33.4400 USD |
32.2600 USD |
2020-11-07 |
33.5100 USD |
2,055.0080 KSM |
33.1500 USD |
29.8200 USD |
35.0000 USD |
31.1800 USD |