Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-19 |
225.4800 USD |
17,748.3691 KSM |
224.5600 USD |
206.2800 USD |
256.6600 USD |
225.3900 USD |
| 2021-02-18 |
225.8900 USD |
18,506.1934 KSM |
240.8600 USD |
217.6700 USD |
241.2400 USD |
223.3900 USD |
| 2021-02-17 |
221.8000 USD |
27,272.4752 KSM |
210.1000 USD |
194.6700 USD |
245.2900 USD |
240.6500 USD |
| 2021-02-16 |
205.7200 USD |
30,809.1666 KSM |
188.2400 USD |
187.5100 USD |
227.9400 USD |
208.7800 USD |
| 2021-02-15 |
186.1700 USD |
44,307.6639 KSM |
158.0100 USD |
138.3300 USD |
221.9100 USD |
189.6500 USD |
| 2021-02-14 |
156.8000 USD |
9,772.1934 KSM |
162.2400 USD |
147.2200 USD |
163.4600 USD |
158.0000 USD |
| 2021-02-13 |
161.6800 USD |
13,416.5069 KSM |
155.9800 USD |
153.0300 USD |
169.0000 USD |
161.5700 USD |
| 2021-02-12 |
151.1300 USD |
13,675.6787 KSM |
143.0400 USD |
137.9700 USD |
160.0000 USD |
154.5400 USD |
| 2021-02-11 |
141.4400 USD |
11,769.4094 KSM |
130.0000 USD |
128.7800 USD |
149.2200 USD |
142.9400 USD |
| 2021-02-10 |
131.2000 USD |
16,893.8013 KSM |
132.3400 USD |
122.0800 USD |
138.5800 USD |
130.0000 USD |
| 2021-02-09 |
133.1200 USD |
12,230.4840 KSM |
132.6500 USD |
126.5600 USD |
139.2200 USD |
131.5400 USD |
| 2021-02-08 |
125.0900 USD |
14,058.0276 KSM |
116.5800 USD |
114.6300 USD |
136.9000 USD |
133.2500 USD |
| 2021-02-07 |
111.8500 USD |
16,158.6524 KSM |
113.1400 USD |
105.0100 USD |
119.4900 USD |
115.8300 USD |
| 2021-02-06 |
115.7500 USD |
10,500.6352 KSM |
121.7900 USD |
112.0600 USD |
124.3800 USD |
113.1800 USD |
| 2021-02-05 |
118.3000 USD |
15,825.0953 KSM |
116.9800 USD |
115.2300 USD |
122.8200 USD |
121.1100 USD |
| 2021-02-04 |
117.1800 USD |
11,746.3892 KSM |
119.5600 USD |
109.1600 USD |
123.9500 USD |
116.0400 USD |
| 2021-02-03 |
111.7000 USD |
12,973.6686 KSM |
105.7500 USD |
105.3700 USD |
122.6800 USD |
119.4300 USD |
| 2021-02-02 |
102.0900 USD |
5,238.0747 KSM |
100.6400 USD |
97.6900 USD |
107.3400 USD |
105.4000 USD |
| 2021-02-01 |
98.7700 USD |
5,968.3253 KSM |
97.6000 USD |
95.2600 USD |
101.9700 USD |
100.5200 USD |
| 2021-01-31 |
100.5300 USD |
3,507.1002 KSM |
101.2400 USD |
96.0000 USD |
106.0400 USD |
98.1600 USD |
| 2021-01-30 |
102.9300 USD |
4,921.5485 KSM |
105.7400 USD |
99.2600 USD |
107.0400 USD |
101.2700 USD |
| 2021-01-29 |
106.8400 USD |
7,292.4917 KSM |
114.0700 USD |
101.7900 USD |
115.2400 USD |
107.0400 USD |
| 2021-01-28 |
108.3800 USD |
14,018.4666 KSM |
96.2400 USD |
94.2400 USD |
117.9000 USD |
113.5300 USD |
| 2021-01-27 |
95.2700 USD |
5,585.3505 KSM |
101.9800 USD |
90.2700 USD |
101.9800 USD |
95.3800 USD |
| 2021-01-26 |
98.5800 USD |
5,622.1600 KSM |
98.2900 USD |
93.2100 USD |
103.8200 USD |
101.4100 USD |
| 2021-01-25 |
103.5000 USD |
10,206.8561 KSM |
103.9400 USD |
98.0000 USD |
109.0000 USD |
98.7600 USD |
| 2021-01-24 |
106.3200 USD |
7,865.8253 KSM |
107.4100 USD |
100.0300 USD |
112.0000 USD |
103.9400 USD |
| 2021-01-23 |
107.9300 USD |
6,903.3975 KSM |
102.8900 USD |
101.7300 USD |
112.9800 USD |
107.7400 USD |
| 2021-01-22 |
98.4100 USD |
11,353.5320 KSM |
92.7100 USD |
85.5200 USD |
105.6400 USD |
104.6200 USD |
| 2021-01-21 |
98.7000 USD |
10,702.8014 KSM |
106.6900 USD |
92.8100 USD |
107.2600 USD |
92.8100 USD |
| 2021-01-20 |
99.0300 USD |
17,176.1902 KSM |
101.5000 USD |
90.0000 USD |
108.7600 USD |
106.7000 USD |
| 2021-01-19 |
105.6100 USD |
14,955.7514 KSM |
109.3400 USD |
98.9800 USD |
111.7600 USD |
102.2200 USD |
| 2021-01-18 |
113.1400 USD |
18,488.5533 KSM |
102.9200 USD |
102.1500 USD |
122.8300 USD |
108.8400 USD |
| 2021-01-17 |
101.3900 USD |
16,179.7052 KSM |
102.4900 USD |
91.6500 USD |
109.9800 USD |
102.0900 USD |
| 2021-01-16 |
94.5700 USD |
24,470.2831 KSM |
84.4300 USD |
81.9000 USD |
110.0000 USD |
102.4900 USD |
| 2021-01-15 |
82.4000 USD |
9,319.7479 KSM |
88.6300 USD |
74.6500 USD |
88.8500 USD |
83.2000 USD |
| 2021-01-14 |
82.2900 USD |
17,517.3877 KSM |
77.2500 USD |
77.0500 USD |
88.9900 USD |
88.2700 USD |
| 2021-01-13 |
71.6000 USD |
16,720.5892 KSM |
62.0600 USD |
58.7200 USD |
79.5600 USD |
77.1600 USD |
| 2021-01-12 |
65.1200 USD |
6,705.4488 KSM |
64.4600 USD |
61.7800 USD |
68.0000 USD |
62.5700 USD |
| 2021-01-11 |
62.9900 USD |
17,256.9317 KSM |
70.6800 USD |
40.0100 USD |
71.7200 USD |
65.1000 USD |
| 2021-01-10 |
70.5800 USD |
11,200.4548 KSM |
70.0000 USD |
66.3000 USD |
79.2000 USD |
71.2400 USD |
| 2021-01-09 |
69.5700 USD |
7,856.0826 KSM |
69.7400 USD |
66.3400 USD |
74.0000 USD |
69.4500 USD |
| 2021-01-08 |
71.9600 USD |
36,894.4807 KSM |
69.6400 USD |
65.0000 USD |
75.0000 USD |
69.7800 USD |
| 2021-01-07 |
72.7300 USD |
9,818.9245 KSM |
75.9100 USD |
69.4900 USD |
76.7900 USD |
69.9400 USD |
| 2021-01-06 |
71.5200 USD |
17,095.6925 KSM |
69.3500 USD |
63.0000 USD |
76.8900 USD |
75.6500 USD |
| 2021-01-05 |
66.7600 USD |
9,920.8764 KSM |
69.0200 USD |
63.0000 USD |
71.4900 USD |
68.9800 USD |
| 2021-01-04 |
68.6400 USD |
22,930.3233 KSM |
73.3200 USD |
61.6700 USD |
74.4700 USD |
69.0900 USD |
| 2021-01-03 |
70.4100 USD |
14,471.5871 KSM |
70.0300 USD |
66.7200 USD |
74.2600 USD |
72.7000 USD |
| 2021-01-02 |
69.7100 USD |
10,478.9439 KSM |
69.7100 USD |
65.3400 USD |
73.0000 USD |
69.2100 USD |
| 2021-01-01 |
69.7500 USD |
23,421.7217 KSM |
72.3200 USD |
65.1100 USD |
73.3900 USD |
69.6000 USD |