Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
26.5300 USD |
1,853.4540 KSM |
27.2900 USD |
26.0000 USD |
27.4000 USD |
26.5300 USD |
| 2025-01-20 |
27.5700 USD |
17,198.0641 KSM |
26.8900 USD |
25.8000 USD |
29.4400 USD |
27.5700 USD |
| 2025-01-19 |
27.6900 USD |
11,922.8424 KSM |
31.4700 USD |
27.6900 USD |
32.4200 USD |
27.6900 USD |
| 2025-01-18 |
31.0500 USD |
11,139.3018 KSM |
34.2500 USD |
30.7900 USD |
34.5000 USD |
31.0500 USD |
| 2025-01-17 |
34.0700 USD |
9,264.8133 KSM |
31.8300 USD |
31.8300 USD |
34.0700 USD |
34.0700 USD |
| 2025-01-16 |
31.5500 USD |
8,832.2860 KSM |
32.9300 USD |
31.2900 USD |
33.2500 USD |
31.5500 USD |
| 2025-01-15 |
32.8200 USD |
9,335.4749 KSM |
31.5800 USD |
30.6000 USD |
32.8200 USD |
32.8200 USD |
| 2025-01-14 |
30.6300 USD |
4,487.7901 KSM |
29.5400 USD |
29.3700 USD |
30.9400 USD |
30.6300 USD |
| 2025-01-13 |
28.2000 USD |
9,828.0051 KSM |
30.0600 USD |
27.1700 USD |
31.0000 USD |
28.2000 USD |
| 2025-01-12 |
29.7900 USD |
4,787.1605 KSM |
30.7500 USD |
29.6300 USD |
30.8400 USD |
29.7900 USD |
| 2025-01-11 |
31.2600 USD |
5,705.0814 KSM |
30.9900 USD |
30.1300 USD |
31.6000 USD |
31.2600 USD |
| 2025-01-10 |
31.0600 USD |
11,909.7503 KSM |
30.1500 USD |
29.9400 USD |
31.4300 USD |
31.0600 USD |
| 2025-01-09 |
30.1300 USD |
9,310.7510 KSM |
31.0400 USD |
29.4500 USD |
31.5500 USD |
30.1300 USD |
| 2025-01-08 |
31.0600 USD |
9,245.7759 KSM |
32.5700 USD |
29.3800 USD |
32.9800 USD |
31.0600 USD |
| 2025-01-07 |
32.5500 USD |
10,675.2671 KSM |
36.3600 USD |
32.5100 USD |
36.6600 USD |
32.5500 USD |
| 2025-01-06 |
36.3700 USD |
5,416.8945 KSM |
36.3200 USD |
35.4100 USD |
37.4600 USD |
36.3700 USD |
| 2025-01-05 |
36.3100 USD |
3,760.3852 KSM |
36.1600 USD |
35.3400 USD |
36.6500 USD |
36.3100 USD |
| 2025-01-04 |
36.1900 USD |
4,198.8835 KSM |
36.6800 USD |
35.3100 USD |
36.7500 USD |
36.1900 USD |
| 2025-01-03 |
36.6600 USD |
5,032.6870 KSM |
34.1700 USD |
33.8400 USD |
36.9900 USD |
36.6600 USD |
| 2025-01-02 |
34.1600 USD |
6,928.1978 KSM |
34.3000 USD |
33.6800 USD |
35.6400 USD |
34.1600 USD |
| 2025-01-01 |
34.2900 USD |
9,426.0168 KSM |
32.9100 USD |
31.4800 USD |
34.4500 USD |
34.2900 USD |
| 2024-12-31 |
32.9200 USD |
8,450.9950 KSM |
34.2500 USD |
32.6000 USD |
34.7100 USD |
32.9200 USD |
| 2024-12-30 |
34.2700 USD |
20,216.5295 KSM |
34.3500 USD |
30.8400 USD |
36.2300 USD |
34.2700 USD |
| 2024-12-29 |
34.4100 USD |
14,736.1081 KSM |
35.2100 USD |
34.2300 USD |
36.4300 USD |
34.4100 USD |
| 2024-12-28 |
35.1100 USD |
5,940.7209 KSM |
33.7400 USD |
32.9600 USD |
35.7100 USD |
35.1100 USD |
| 2024-12-27 |
33.7400 USD |
7,179.0014 KSM |
34.2600 USD |
33.3100 USD |
36.1400 USD |
33.7400 USD |
| 2024-12-26 |
34.1300 USD |
8,743.8296 KSM |
36.5700 USD |
33.3000 USD |
36.6800 USD |
34.1300 USD |
| 2024-12-25 |
36.3100 USD |
8,733.5484 KSM |
36.5700 USD |
35.6800 USD |
38.4700 USD |
36.3100 USD |
| 2024-12-24 |
36.6100 USD |
11,848.2758 KSM |
32.9300 USD |
32.0200 USD |
37.3600 USD |
36.6100 USD |
| 2024-12-23 |
32.9000 USD |
9,999.4975 KSM |
30.2200 USD |
29.4500 USD |
33.9800 USD |
32.9000 USD |
| 2024-12-22 |
30.1800 USD |
5,337.4200 KSM |
30.6700 USD |
29.5400 USD |
32.0100 USD |
30.1800 USD |
| 2024-12-21 |
30.8800 USD |
14,312.7853 KSM |
31.7700 USD |
30.3200 USD |
34.8800 USD |
30.8800 USD |
| 2024-12-20 |
31.7400 USD |
26,078.8968 KSM |
29.6500 USD |
25.0400 USD |
32.2300 USD |
31.7400 USD |
| 2024-12-19 |
29.7900 USD |
22,154.6194 KSM |
32.2600 USD |
28.4100 USD |
32.9200 USD |
29.7900 USD |
| 2024-12-18 |
32.3900 USD |
9,799.2507 KSM |
35.9300 USD |
32.0000 USD |
36.4900 USD |
32.3900 USD |
| 2024-12-17 |
35.9100 USD |
14,999.2613 KSM |
38.1200 USD |
35.2900 USD |
38.4400 USD |
35.9100 USD |
| 2024-12-16 |
38.0800 USD |
15,154.5411 KSM |
39.2000 USD |
36.3600 USD |
39.7000 USD |
38.0800 USD |
| 2024-12-15 |
39.1900 USD |
15,794.0450 KSM |
37.4000 USD |
36.1200 USD |
41.2600 USD |
39.1900 USD |
| 2024-12-14 |
37.4500 USD |
15,713.0513 KSM |
39.2700 USD |
36.6300 USD |
39.8600 USD |
37.4500 USD |
| 2024-12-13 |
39.4200 USD |
19,562.8901 KSM |
39.5200 USD |
37.7300 USD |
39.9700 USD |
39.4200 USD |
| 2024-12-12 |
39.3900 USD |
30,562.2337 KSM |
38.2000 USD |
37.8900 USD |
41.1800 USD |
39.3900 USD |
| 2024-12-11 |
38.1500 USD |
30,737.5711 KSM |
35.6400 USD |
33.9000 USD |
38.8700 USD |
38.1500 USD |
| 2024-12-10 |
35.6500 USD |
50,995.8480 KSM |
36.7600 USD |
31.9200 USD |
37.3600 USD |
35.6500 USD |
| 2024-12-09 |
36.7900 USD |
47,002.7364 KSM |
45.5100 USD |
30.6100 USD |
45.5300 USD |
36.7900 USD |
| 2024-12-08 |
45.5300 USD |
38,880.1548 KSM |
45.0100 USD |
43.6300 USD |
46.0500 USD |
45.5300 USD |
| 2024-12-07 |
44.9300 USD |
32,802.0953 KSM |
47.2700 USD |
44.9300 USD |
47.5400 USD |
44.9300 USD |
| 2024-12-06 |
47.3500 USD |
67,452.5468 KSM |
44.8200 USD |
43.8600 USD |
47.9500 USD |
47.3500 USD |
| 2024-12-05 |
44.8400 USD |
87,012.1044 KSM |
45.6400 USD |
43.1600 USD |
46.7000 USD |
44.8400 USD |
| 2024-12-04 |
45.5900 USD |
79,426.3181 KSM |
45.0500 USD |
43.4200 USD |
49.9500 USD |
45.5900 USD |
| 2024-12-03 |
45.0300 USD |
97,154.6084 KSM |
41.9200 USD |
40.3200 USD |
45.7400 USD |
45.0300 USD |