Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-24 |
20.0300 USD |
39,707.4064 KSM |
20.0500 USD |
19.0100 USD |
22.5000 USD |
20.0900 USD |
| 2025-02-23 |
20.1900 USD |
4,671.6630 KSM |
20.3500 USD |
19.8400 USD |
20.7300 USD |
20.0900 USD |
| 2025-02-22 |
20.2000 USD |
2,134.1348 KSM |
19.7500 USD |
19.6500 USD |
20.6000 USD |
20.2600 USD |
| 2025-02-21 |
20.5600 USD |
6,443.6231 KSM |
20.0500 USD |
19.4000 USD |
21.3000 USD |
19.6700 USD |
| 2025-02-20 |
19.9500 USD |
9,673.7147 KSM |
19.5700 USD |
19.5000 USD |
20.2900 USD |
20.0000 USD |
| 2025-02-19 |
19.4800 USD |
10,384.1254 KSM |
18.9900 USD |
18.8200 USD |
19.9600 USD |
19.3600 USD |
| 2025-02-18 |
19.1600 USD |
8,711.4958 KSM |
20.0200 USD |
18.3700 USD |
20.0700 USD |
18.7700 USD |
| 2025-02-17 |
20.1000 USD |
4,118.8701 KSM |
20.3700 USD |
19.6600 USD |
20.8400 USD |
19.9600 USD |
| 2025-02-16 |
20.2900 USD |
2,650.2485 KSM |
20.2700 USD |
19.9600 USD |
20.7400 USD |
20.0400 USD |
| 2025-02-15 |
20.5600 USD |
3,487.4307 KSM |
20.8000 USD |
20.2300 USD |
21.1000 USD |
20.3200 USD |
| 2025-02-14 |
20.9600 USD |
4,079.1835 KSM |
20.5400 USD |
20.4900 USD |
21.2200 USD |
20.9800 USD |
| 2025-02-13 |
20.5100 USD |
6,354.9779 KSM |
21.1700 USD |
20.0300 USD |
21.2400 USD |
20.5200 USD |
| 2025-02-12 |
19.9800 USD |
2,843.7842 KSM |
19.8200 USD |
19.2800 USD |
20.7300 USD |
20.7000 USD |
| 2025-02-11 |
20.8600 USD |
13,877.1580 KSM |
19.4800 USD |
19.4800 USD |
21.3200 USD |
20.3100 USD |
| 2025-02-10 |
19.2000 USD |
7,577.5500 KSM |
19.1400 USD |
18.4900 USD |
19.4700 USD |
19.3700 USD |
| 2025-02-09 |
19.4200 USD |
2,824.3100 KSM |
19.3600 USD |
18.9300 USD |
19.8000 USD |
19.0600 USD |
| 2025-02-08 |
18.6400 USD |
5,160.4939 KSM |
18.7900 USD |
18.3500 USD |
19.0900 USD |
19.0000 USD |
| 2025-02-07 |
18.7300 USD |
6,913.3629 KSM |
18.6400 USD |
18.1100 USD |
19.9600 USD |
18.4900 USD |
| 2025-02-06 |
19.5400 USD |
7,810.9498 KSM |
19.5400 USD |
18.5500 USD |
20.2000 USD |
18.8900 USD |
| 2025-02-05 |
19.8400 USD |
6,334.2698 KSM |
19.9100 USD |
19.1700 USD |
20.3000 USD |
19.2800 USD |
| 2025-02-04 |
19.9200 USD |
12,679.0792 KSM |
21.3400 USD |
19.1400 USD |
21.4500 USD |
20.0800 USD |
| 2025-02-03 |
18.5300 USD |
31,464.4044 KSM |
20.3500 USD |
15.2300 USD |
21.6200 USD |
21.5200 USD |
| 2025-02-02 |
21.8700 USD |
31,255.8525 KSM |
24.1700 USD |
20.4600 USD |
24.5300 USD |
21.0700 USD |
| 2025-02-01 |
25.7200 USD |
4,349.1806 KSM |
26.1900 USD |
25.2500 USD |
26.7500 USD |
25.2800 USD |
| 2025-01-31 |
26.3800 USD |
4,013.7882 KSM |
26.0000 USD |
25.5900 USD |
27.0700 USD |
26.0000 USD |
| 2025-01-30 |
26.0000 USD |
7,304.7287 KSM |
24.4700 USD |
24.3700 USD |
26.6600 USD |
25.9900 USD |
| 2025-01-29 |
24.4100 USD |
6,610.4665 KSM |
23.6800 USD |
23.6500 USD |
25.3800 USD |
25.0800 USD |
| 2025-01-28 |
25.1300 USD |
13,352.2656 KSM |
26.0800 USD |
24.2600 USD |
26.2300 USD |
24.4200 USD |
| 2025-01-27 |
24.9300 USD |
22,762.4793 KSM |
26.4600 USD |
23.7100 USD |
26.4600 USD |
24.8900 USD |
| 2025-01-26 |
27.9900 USD |
2,927.1070 KSM |
27.3200 USD |
27.3100 USD |
28.5800 USD |
27.9200 USD |
| 2025-01-25 |
27.0000 USD |
5,009.2621 KSM |
27.2300 USD |
26.7300 USD |
27.4400 USD |
27.2100 USD |
| 2025-01-24 |
27.9000 USD |
5,696.4888 KSM |
27.4700 USD |
26.5900 USD |
28.5900 USD |
27.6100 USD |
| 2025-01-23 |
27.2300 USD |
15,177.1886 KSM |
27.4400 USD |
26.5400 USD |
27.9400 USD |
27.4000 USD |
| 2025-01-22 |
28.1000 USD |
4,992.9660 KSM |
28.4100 USD |
27.5500 USD |
28.6900 USD |
27.5500 USD |
| 2025-01-21 |
27.5200 USD |
6,424.2626 KSM |
27.3500 USD |
25.9500 USD |
29.0200 USD |
28.5900 USD |
| 2025-01-20 |
27.3200 USD |
22,922.0042 KSM |
26.7600 USD |
25.7500 USD |
29.3300 USD |
27.9700 USD |
| 2025-01-19 |
29.9100 USD |
50,030.3673 KSM |
31.5600 USD |
28.1100 USD |
32.4200 USD |
29.7100 USD |
| 2025-01-18 |
31.6500 USD |
24,895.7695 KSM |
34.2800 USD |
30.7600 USD |
34.4700 USD |
31.2700 USD |
| 2025-01-17 |
33.0100 USD |
5,737.7635 KSM |
31.9400 USD |
31.9400 USD |
33.5800 USD |
33.3400 USD |
| 2025-01-16 |
32.2400 USD |
4,678.1845 KSM |
32.9500 USD |
31.3100 USD |
33.1800 USD |
32.1500 USD |
| 2025-01-15 |
31.8500 USD |
13,022.8653 KSM |
31.5700 USD |
30.5900 USD |
32.7800 USD |
32.5000 USD |
| 2025-01-14 |
30.5100 USD |
11,969.5562 KSM |
29.5400 USD |
29.4100 USD |
31.3700 USD |
31.3700 USD |
| 2025-01-13 |
28.4600 USD |
13,692.0770 KSM |
30.1800 USD |
27.2000 USD |
30.9300 USD |
28.3400 USD |
| 2025-01-12 |
30.2600 USD |
2,865.4837 KSM |
30.7400 USD |
29.6500 USD |
30.8200 USD |
29.8000 USD |
| 2025-01-11 |
30.4300 USD |
3,891.0741 KSM |
31.0800 USD |
30.1600 USD |
31.0800 USD |
30.3200 USD |
| 2025-01-10 |
30.6300 USD |
12,212.4470 KSM |
30.3000 USD |
30.0600 USD |
31.4000 USD |
30.7100 USD |
| 2025-01-09 |
30.1000 USD |
4,832.7118 KSM |
31.1700 USD |
29.4700 USD |
31.5100 USD |
30.1700 USD |
| 2025-01-08 |
31.4500 USD |
11,546.1709 KSM |
32.5200 USD |
29.4400 USD |
32.9800 USD |
30.6400 USD |
| 2025-01-07 |
33.8300 USD |
30,716.5695 KSM |
36.2000 USD |
32.6300 USD |
36.6300 USD |
32.7900 USD |
| 2025-01-06 |
36.3400 USD |
3,413.4734 KSM |
36.3600 USD |
35.4600 USD |
37.4700 USD |
36.2000 USD |