Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-02 |
25.7500 USD |
6,786.9669 KSM |
25.5800 USD |
25.1800 USD |
26.1900 USD |
25.9900 USD |
| 2023-12-01 |
25.3300 USD |
6,217.9200 KSM |
25.8900 USD |
24.9600 USD |
26.0200 USD |
25.5700 USD |
| 2023-11-30 |
24.9200 USD |
10,108.5747 KSM |
24.3000 USD |
24.1200 USD |
25.5500 USD |
25.4900 USD |
| 2023-11-29 |
24.4100 USD |
4,661.8068 KSM |
24.4500 USD |
23.8600 USD |
24.9700 USD |
24.2500 USD |
| 2023-11-28 |
24.3700 USD |
7,759.0795 KSM |
24.4100 USD |
23.7700 USD |
24.7700 USD |
24.4200 USD |
| 2023-11-27 |
24.3100 USD |
24,115.0877 KSM |
24.9200 USD |
23.7200 USD |
25.1400 USD |
24.1100 USD |
| 2023-11-26 |
25.7500 USD |
10,625.6021 KSM |
26.0400 USD |
24.6100 USD |
26.7600 USD |
25.0700 USD |
| 2023-11-25 |
25.5600 USD |
4,918.6724 KSM |
24.9500 USD |
24.7100 USD |
26.3700 USD |
25.9700 USD |
| 2023-11-24 |
24.5900 USD |
9,827.7832 KSM |
24.3100 USD |
24.1900 USD |
25.1700 USD |
24.9600 USD |
| 2023-11-23 |
24.6300 USD |
6,729.3155 KSM |
23.8800 USD |
23.8000 USD |
25.0900 USD |
24.4600 USD |
| 2023-11-22 |
23.3700 USD |
3,212.7088 KSM |
22.0100 USD |
22.0000 USD |
24.1100 USD |
23.7500 USD |
| 2023-11-21 |
23.4700 USD |
6,790.5096 KSM |
24.4900 USD |
22.3100 USD |
24.8600 USD |
22.4900 USD |
| 2023-11-20 |
25.1100 USD |
4,496.0823 KSM |
25.3000 USD |
24.2300 USD |
25.8400 USD |
24.6500 USD |
| 2023-11-19 |
24.7100 USD |
6,297.0813 KSM |
23.9900 USD |
23.4100 USD |
25.4900 USD |
25.2600 USD |
| 2023-11-18 |
23.7100 USD |
4,227.1609 KSM |
24.3000 USD |
22.9200 USD |
24.3200 USD |
23.9200 USD |
| 2023-11-17 |
24.3800 USD |
6,958.7584 KSM |
24.8000 USD |
23.2600 USD |
25.5600 USD |
23.8600 USD |
| 2023-11-16 |
25.5300 USD |
7,170.6961 KSM |
26.2900 USD |
24.4000 USD |
26.7100 USD |
24.9800 USD |
| 2023-11-15 |
25.2900 USD |
10,333.0343 KSM |
24.3900 USD |
24.3200 USD |
26.4700 USD |
25.9700 USD |
| 2023-11-14 |
24.8100 USD |
9,291.3786 KSM |
24.8200 USD |
23.3700 USD |
25.5600 USD |
24.5000 USD |
| 2023-11-13 |
26.7400 USD |
17,031.7041 KSM |
27.9200 USD |
24.8900 USD |
28.3800 USD |
25.2800 USD |
| 2023-11-12 |
27.8000 USD |
15,077.3727 KSM |
26.5500 USD |
25.3800 USD |
28.8300 USD |
27.8800 USD |
| 2023-11-11 |
26.6200 USD |
11,146.3662 KSM |
26.4100 USD |
25.3000 USD |
27.2700 USD |
26.6800 USD |
| 2023-11-10 |
25.3800 USD |
11,236.9781 KSM |
25.2500 USD |
24.4400 USD |
26.3700 USD |
26.3700 USD |
| 2023-11-09 |
26.1800 USD |
25,723.3486 KSM |
27.3300 USD |
23.4300 USD |
27.7500 USD |
24.7200 USD |
| 2023-11-08 |
27.3800 USD |
14,837.6226 KSM |
26.6500 USD |
26.0100 USD |
28.2400 USD |
27.4000 USD |
| 2023-11-07 |
25.8900 USD |
18,797.6160 KSM |
26.1500 USD |
24.8700 USD |
26.6500 USD |
26.6000 USD |
| 2023-11-06 |
26.3000 USD |
38,227.4228 KSM |
26.1500 USD |
25.4500 USD |
27.7800 USD |
26.1700 USD |
| 2023-11-05 |
25.8000 USD |
34,621.2550 KSM |
23.3400 USD |
23.1200 USD |
28.3900 USD |
26.2900 USD |
| 2023-11-04 |
23.2000 USD |
3,896.7356 KSM |
23.3200 USD |
22.6700 USD |
23.6600 USD |
23.5000 USD |
| 2023-11-03 |
22.9800 USD |
5,518.9076 KSM |
22.9700 USD |
22.2200 USD |
23.4600 USD |
23.1300 USD |
| 2023-11-02 |
23.4700 USD |
17,306.9692 KSM |
23.7000 USD |
22.2000 USD |
24.3300 USD |
22.9800 USD |
| 2023-11-01 |
22.4000 USD |
12,184.5233 KSM |
21.4400 USD |
20.5600 USD |
23.4100 USD |
23.3500 USD |
| 2023-10-31 |
21.5600 USD |
3,966.6259 KSM |
22.0600 USD |
20.8200 USD |
22.3800 USD |
21.3200 USD |
| 2023-10-30 |
21.8800 USD |
8,911.6057 KSM |
22.0400 USD |
21.3600 USD |
22.4000 USD |
21.8400 USD |
| 2023-10-29 |
21.5300 USD |
18,049.5107 KSM |
20.5900 USD |
20.2500 USD |
22.3800 USD |
22.0400 USD |
| 2023-10-28 |
20.4500 USD |
12,006.4404 KSM |
19.1700 USD |
19.1700 USD |
21.0400 USD |
20.5900 USD |
| 2023-10-27 |
18.8000 USD |
12,485.3225 KSM |
19.3900 USD |
18.2300 USD |
19.5000 USD |
19.1100 USD |
| 2023-10-26 |
19.5400 USD |
2,197.9306 KSM |
19.5300 USD |
18.7200 USD |
20.1800 USD |
19.3600 USD |
| 2023-10-25 |
19.3000 USD |
4,419.8872 KSM |
19.2000 USD |
18.8200 USD |
19.7900 USD |
19.3900 USD |
| 2023-10-24 |
19.2300 USD |
15,694.2571 KSM |
19.0000 USD |
18.5400 USD |
19.8500 USD |
19.1000 USD |
| 2023-10-23 |
18.3400 USD |
8,596.1197 KSM |
17.9400 USD |
17.7700 USD |
19.1500 USD |
18.9200 USD |
| 2023-10-22 |
17.8100 USD |
3,472.4207 KSM |
18.1600 USD |
17.3900 USD |
18.2500 USD |
17.4900 USD |
| 2023-10-21 |
17.9300 USD |
2,905.2697 KSM |
17.3400 USD |
17.3000 USD |
18.2900 USD |
18.1300 USD |
| 2023-10-20 |
17.2500 USD |
2,646.7507 KSM |
16.8400 USD |
16.7800 USD |
17.5800 USD |
17.4700 USD |
| 2023-10-19 |
16.7100 USD |
1,171.0637 KSM |
16.8900 USD |
16.5800 USD |
16.9300 USD |
16.6600 USD |
| 2023-10-18 |
16.9000 USD |
1,858.7542 KSM |
16.8500 USD |
16.7300 USD |
17.1000 USD |
16.8700 USD |
| 2023-10-17 |
17.1700 USD |
4,289.4413 KSM |
17.4200 USD |
16.7300 USD |
17.5900 USD |
16.8500 USD |
| 2023-10-16 |
17.5800 USD |
4,693.2026 KSM |
17.6100 USD |
17.2500 USD |
18.0100 USD |
17.4300 USD |
| 2023-10-15 |
17.4700 USD |
3,716.7173 KSM |
17.4100 USD |
17.3000 USD |
17.7100 USD |
17.6200 USD |
| 2023-10-14 |
17.3900 USD |
1,930.9982 KSM |
16.9800 USD |
16.9600 USD |
17.5900 USD |
17.4600 USD |