Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
23.4100 USD |
3,422.1671 KSM |
22.9400 USD |
22.7600 USD |
23.7200 USD |
23.4500 USD |
| 2023-07-22 |
23.5200 USD |
992.0907 KSM |
23.4800 USD |
23.3000 USD |
23.7700 USD |
23.3600 USD |
| 2023-07-21 |
23.4800 USD |
4,699.0019 KSM |
23.3400 USD |
23.1500 USD |
23.9300 USD |
23.4900 USD |
| 2023-07-20 |
23.9800 USD |
37,667.5687 KSM |
23.9300 USD |
23.1400 USD |
24.1900 USD |
23.3400 USD |
| 2023-07-19 |
24.1900 USD |
7,534.4850 KSM |
24.1300 USD |
23.8300 USD |
24.5400 USD |
24.0400 USD |
| 2023-07-18 |
24.1300 USD |
4,367.5666 KSM |
24.5000 USD |
23.5900 USD |
24.7100 USD |
24.0700 USD |
| 2023-07-17 |
24.2700 USD |
4,667.2628 KSM |
23.8800 USD |
23.7400 USD |
24.6400 USD |
24.5300 USD |
| 2023-07-16 |
24.3200 USD |
3,942.3520 KSM |
24.6600 USD |
23.9200 USD |
24.7700 USD |
23.9700 USD |
| 2023-07-15 |
24.7100 USD |
3,298.3700 KSM |
24.8200 USD |
24.2500 USD |
25.1600 USD |
24.6200 USD |
| 2023-07-14 |
25.6800 USD |
8,473.7752 KSM |
25.7000 USD |
24.0700 USD |
26.0000 USD |
24.4500 USD |
| 2023-07-13 |
24.7800 USD |
7,669.1832 KSM |
24.0200 USD |
23.6000 USD |
25.7000 USD |
25.5400 USD |
| 2023-07-12 |
23.9000 USD |
3,732.3763 KSM |
23.7900 USD |
23.4700 USD |
24.3000 USD |
23.8800 USD |
| 2023-07-11 |
23.7300 USD |
3,364.0305 KSM |
23.7800 USD |
23.4300 USD |
23.9500 USD |
23.7700 USD |
| 2023-07-10 |
23.7200 USD |
3,399.2261 KSM |
23.7400 USD |
23.0600 USD |
24.1700 USD |
23.7200 USD |
| 2023-07-09 |
24.0000 USD |
1,550.8762 KSM |
24.1200 USD |
23.6600 USD |
24.3800 USD |
23.7200 USD |
| 2023-07-08 |
24.1600 USD |
1,728.0081 KSM |
24.3200 USD |
23.7900 USD |
24.4800 USD |
24.1300 USD |
| 2023-07-07 |
24.2400 USD |
2,432.9427 KSM |
23.9500 USD |
23.7500 USD |
24.5500 USD |
24.3100 USD |
| 2023-07-06 |
25.0600 USD |
2,150.0457 KSM |
24.8500 USD |
24.2000 USD |
25.9200 USD |
24.5400 USD |
| 2023-07-05 |
25.4100 USD |
9,248.0196 KSM |
25.3500 USD |
24.3000 USD |
25.9000 USD |
24.8600 USD |
| 2023-07-04 |
25.7200 USD |
5,188.6820 KSM |
26.5400 USD |
25.1000 USD |
26.5800 USD |
25.3800 USD |
| 2023-07-03 |
26.8800 USD |
4,430.4219 KSM |
26.3800 USD |
26.2300 USD |
27.3700 USD |
26.4700 USD |
| 2023-07-02 |
25.9500 USD |
2,874.3226 KSM |
26.2500 USD |
25.4700 USD |
26.5400 USD |
26.2700 USD |
| 2023-07-01 |
26.0100 USD |
6,805.9183 KSM |
25.3000 USD |
24.9900 USD |
26.8100 USD |
26.1700 USD |
| 2023-06-30 |
24.7800 USD |
16,398.8168 KSM |
25.1200 USD |
23.2400 USD |
26.0000 USD |
25.1500 USD |
| 2023-06-29 |
24.8900 USD |
1,412.1823 KSM |
24.5700 USD |
24.3000 USD |
25.3100 USD |
25.0900 USD |
| 2023-06-28 |
24.6300 USD |
4,835.8865 KSM |
25.8800 USD |
23.3200 USD |
25.8800 USD |
24.5100 USD |
| 2023-06-27 |
25.3300 USD |
4,441.4623 KSM |
24.5000 USD |
24.4500 USD |
25.9600 USD |
25.9400 USD |
| 2023-06-26 |
25.0700 USD |
7,934.1441 KSM |
25.8900 USD |
24.2000 USD |
25.9100 USD |
24.5300 USD |
| 2023-06-25 |
25.7100 USD |
6,743.3127 KSM |
24.4900 USD |
24.4900 USD |
26.2400 USD |
25.9100 USD |
| 2023-06-24 |
24.1300 USD |
4,029.9665 KSM |
24.3200 USD |
23.9200 USD |
24.9400 USD |
24.2100 USD |
| 2023-06-23 |
24.0300 USD |
8,567.4711 KSM |
23.5900 USD |
23.5700 USD |
24.8900 USD |
24.6500 USD |
| 2023-06-22 |
24.3200 USD |
6,097.9210 KSM |
24.1300 USD |
23.5900 USD |
24.7400 USD |
23.6900 USD |
| 2023-06-21 |
24.0400 USD |
2,260.7851 KSM |
23.7800 USD |
23.6500 USD |
24.4800 USD |
23.9400 USD |
| 2023-06-20 |
23.1800 USD |
3,534.1166 KSM |
23.1200 USD |
22.6700 USD |
23.9800 USD |
23.7200 USD |
| 2023-06-19 |
22.7900 USD |
1,985.6564 KSM |
22.7100 USD |
22.5500 USD |
23.0300 USD |
22.9400 USD |
| 2023-06-18 |
22.8000 USD |
3,672.2966 KSM |
22.8600 USD |
22.3000 USD |
23.3700 USD |
22.6700 USD |
| 2023-06-17 |
22.8900 USD |
2,962.3673 KSM |
21.9800 USD |
21.8900 USD |
23.2400 USD |
22.9100 USD |
| 2023-06-16 |
21.5000 USD |
2,852.5286 KSM |
20.8000 USD |
20.6200 USD |
22.1500 USD |
22.0100 USD |
| 2023-06-15 |
20.8800 USD |
5,937.1003 KSM |
21.1300 USD |
20.4000 USD |
21.3400 USD |
21.0000 USD |
| 2023-06-14 |
21.9000 USD |
6,291.3897 KSM |
22.3900 USD |
20.9000 USD |
22.5500 USD |
21.0100 USD |
| 2023-06-13 |
22.4100 USD |
3,126.7331 KSM |
22.6800 USD |
22.0000 USD |
23.1000 USD |
22.3000 USD |
| 2023-06-12 |
21.8500 USD |
3,413.3487 KSM |
21.9500 USD |
21.3900 USD |
22.7300 USD |
22.7300 USD |
| 2023-06-11 |
21.8400 USD |
5,260.8887 KSM |
21.7600 USD |
21.4400 USD |
22.3000 USD |
21.7800 USD |
| 2023-06-10 |
21.3700 USD |
36,610.9104 KSM |
25.1700 USD |
19.6400 USD |
25.2100 USD |
21.7700 USD |
| 2023-06-09 |
25.6900 USD |
1,287.9178 KSM |
25.8500 USD |
25.0800 USD |
26.0800 USD |
25.2300 USD |
| 2023-06-08 |
25.8500 USD |
10,603.1090 KSM |
26.1200 USD |
25.3700 USD |
26.4400 USD |
25.7900 USD |
| 2023-06-07 |
26.9200 USD |
5,799.7539 KSM |
27.1800 USD |
25.8300 USD |
27.7600 USD |
26.2300 USD |
| 2023-06-06 |
26.3300 USD |
11,843.6282 KSM |
25.6600 USD |
25.4100 USD |
27.2900 USD |
27.1700 USD |
| 2023-06-05 |
26.5800 USD |
11,397.7273 KSM |
27.6500 USD |
24.8400 USD |
28.2700 USD |
25.3200 USD |
| 2023-06-04 |
27.8900 USD |
8,473.2492 KSM |
27.3800 USD |
27.0000 USD |
28.4600 USD |
27.8600 USD |