Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
16.9100 USD |
3,057.0461 KSM |
17.5000 USD |
16.5300 USD |
17.5000 USD |
16.6500 USD |
| 2024-10-30 |
17.5600 USD |
3,922.1355 KSM |
17.7200 USD |
17.2500 USD |
17.8500 USD |
17.5400 USD |
| 2024-10-29 |
17.7300 USD |
24,494.4764 KSM |
17.3500 USD |
17.3400 USD |
17.9200 USD |
17.6900 USD |
| 2024-10-28 |
17.1100 USD |
3,123.2908 KSM |
17.3700 USD |
16.7700 USD |
17.3700 USD |
17.2400 USD |
| 2024-10-27 |
16.9900 USD |
1,040.3053 KSM |
16.9100 USD |
16.7300 USD |
17.4800 USD |
17.4800 USD |
| 2024-10-26 |
16.9100 USD |
3,768.8849 KSM |
16.5200 USD |
16.1700 USD |
17.1300 USD |
16.9000 USD |
| 2024-10-25 |
17.4300 USD |
8,489.2801 KSM |
18.4100 USD |
15.8300 USD |
18.4500 USD |
16.4100 USD |
| 2024-10-24 |
18.1800 USD |
2,540.6617 KSM |
18.0800 USD |
17.7700 USD |
18.5400 USD |
18.3100 USD |
| 2024-10-23 |
18.1200 USD |
2,690.9641 KSM |
18.7100 USD |
17.4800 USD |
18.7200 USD |
18.1500 USD |
| 2024-10-22 |
18.6600 USD |
7,079.8874 KSM |
19.0600 USD |
18.4500 USD |
19.2200 USD |
18.7200 USD |
| 2024-10-21 |
19.2600 USD |
6,469.3754 KSM |
19.5100 USD |
18.8500 USD |
19.9100 USD |
19.4100 USD |
| 2024-10-20 |
19.1700 USD |
7,976.1329 KSM |
18.3900 USD |
18.2300 USD |
19.6200 USD |
19.5900 USD |
| 2024-10-19 |
18.4900 USD |
1,858.0199 KSM |
18.4800 USD |
18.2000 USD |
18.7100 USD |
18.3100 USD |
| 2024-10-18 |
17.9800 USD |
5,517.1941 KSM |
17.6400 USD |
17.5700 USD |
18.2200 USD |
18.1600 USD |
| 2024-10-17 |
17.8000 USD |
19,879.8592 KSM |
18.1900 USD |
17.1700 USD |
18.2500 USD |
17.5900 USD |
| 2024-10-16 |
18.1800 USD |
2,828.2431 KSM |
18.5300 USD |
17.8400 USD |
18.5400 USD |
18.0500 USD |
| 2024-10-15 |
18.4900 USD |
4,072.2701 KSM |
19.0600 USD |
17.8700 USD |
19.1400 USD |
18.1000 USD |
| 2024-10-14 |
18.8000 USD |
4,429.1229 KSM |
18.3400 USD |
18.0700 USD |
18.9700 USD |
18.7900 USD |
| 2024-10-13 |
18.1400 USD |
4,924.2770 KSM |
18.3600 USD |
17.7400 USD |
18.5300 USD |
18.1900 USD |
| 2024-10-12 |
18.4600 USD |
5,441.6631 KSM |
18.4500 USD |
18.2500 USD |
18.7200 USD |
18.2800 USD |
| 2024-10-11 |
18.1300 USD |
6,994.1216 KSM |
17.5000 USD |
17.4900 USD |
18.4500 USD |
18.4100 USD |
| 2024-10-10 |
17.2100 USD |
2,370.3878 KSM |
17.5700 USD |
16.8800 USD |
17.7700 USD |
17.2300 USD |
| 2024-10-09 |
17.6400 USD |
3,131.2809 KSM |
17.9300 USD |
17.3300 USD |
18.1500 USD |
17.6000 USD |
| 2024-10-08 |
17.8600 USD |
1,578.0620 KSM |
18.3800 USD |
17.5500 USD |
18.5000 USD |
17.8200 USD |
| 2024-10-07 |
18.8700 USD |
6,033.7963 KSM |
18.8800 USD |
18.2600 USD |
19.2400 USD |
18.4100 USD |
| 2024-10-06 |
18.5400 USD |
2,009.7002 KSM |
18.3300 USD |
18.0500 USD |
18.8400 USD |
18.7100 USD |
| 2024-10-05 |
18.3400 USD |
551.7674 KSM |
18.3900 USD |
18.1200 USD |
18.5900 USD |
18.1900 USD |
| 2024-10-04 |
18.0300 USD |
7,111.5965 KSM |
17.9800 USD |
17.8100 USD |
18.6200 USD |
18.4400 USD |
| 2024-10-03 |
17.7100 USD |
2,039.6970 KSM |
18.1500 USD |
17.3200 USD |
18.4300 USD |
17.8300 USD |
| 2024-10-02 |
18.4600 USD |
7,025.7252 KSM |
18.4900 USD |
17.5800 USD |
19.1200 USD |
18.1400 USD |
| 2024-10-01 |
19.4000 USD |
4,469.6364 KSM |
20.0300 USD |
18.0100 USD |
20.6700 USD |
18.5800 USD |
| 2024-09-30 |
21.0300 USD |
2,536.2017 KSM |
21.7400 USD |
20.6900 USD |
21.7400 USD |
20.6900 USD |
| 2024-09-29 |
21.5600 USD |
7,983.5453 KSM |
21.8900 USD |
21.1300 USD |
22.1400 USD |
21.6400 USD |
| 2024-09-28 |
21.9800 USD |
1,704.7635 KSM |
22.4800 USD |
21.5000 USD |
22.8500 USD |
21.5500 USD |
| 2024-09-27 |
22.4500 USD |
2,724.3446 KSM |
22.1800 USD |
22.0600 USD |
22.7400 USD |
22.4600 USD |
| 2024-09-26 |
22.3400 USD |
8,950.8759 KSM |
21.6200 USD |
21.3400 USD |
22.6900 USD |
22.1000 USD |
| 2024-09-25 |
21.8000 USD |
4,307.5554 KSM |
21.2900 USD |
21.2900 USD |
22.3800 USD |
21.5900 USD |
| 2024-09-24 |
21.0000 USD |
1,563.9452 KSM |
20.9400 USD |
20.5300 USD |
21.3100 USD |
21.2800 USD |
| 2024-09-23 |
20.9500 USD |
2,108.7874 KSM |
20.5300 USD |
20.2200 USD |
21.2900 USD |
20.9300 USD |
| 2024-09-22 |
20.7800 USD |
5,443.7434 KSM |
21.3200 USD |
20.3600 USD |
21.3800 USD |
20.5500 USD |
| 2024-09-21 |
20.7500 USD |
2,414.6995 KSM |
20.8100 USD |
20.2900 USD |
21.1600 USD |
21.0200 USD |
| 2024-09-20 |
20.7800 USD |
4,063.9378 KSM |
20.9300 USD |
20.4400 USD |
21.2900 USD |
20.6700 USD |
| 2024-09-19 |
20.9500 USD |
3,623.1035 KSM |
20.8400 USD |
20.7000 USD |
21.2500 USD |
20.8300 USD |
| 2024-09-18 |
20.0400 USD |
7,917.9098 KSM |
20.1400 USD |
19.5900 USD |
20.4700 USD |
20.0700 USD |
| 2024-09-17 |
19.8400 USD |
4,610.7684 KSM |
19.6900 USD |
19.4000 USD |
20.3900 USD |
20.1100 USD |
| 2024-09-16 |
19.8400 USD |
8,563.8033 KSM |
20.3000 USD |
19.4600 USD |
20.3500 USD |
19.6000 USD |
| 2024-09-15 |
20.9500 USD |
31,127.0960 KSM |
21.6300 USD |
20.4800 USD |
21.8500 USD |
20.4800 USD |
| 2024-09-14 |
19.7500 USD |
4,099.2260 KSM |
19.9800 USD |
19.4800 USD |
20.0400 USD |
19.9700 USD |
| 2024-09-13 |
19.6300 USD |
3,440.1119 KSM |
19.8800 USD |
19.1000 USD |
20.0700 USD |
20.0000 USD |
| 2024-09-12 |
19.9300 USD |
4,782.3379 KSM |
19.9700 USD |
19.4100 USD |
20.2500 USD |
19.8700 USD |