Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-24 |
41.1400 USD |
1,108.6729 KSM |
42.4800 USD |
41.0100 USD |
42.6600 USD |
41.1400 USD |
| 2022-09-23 |
42.4000 USD |
3,611.9906 KSM |
41.8900 USD |
39.7600 USD |
42.5200 USD |
42.4000 USD |
| 2022-09-22 |
41.6700 USD |
3,010.3977 KSM |
40.4000 USD |
40.2600 USD |
42.5700 USD |
41.6700 USD |
| 2022-09-21 |
40.4800 USD |
4,509.1530 KSM |
40.0800 USD |
39.2800 USD |
43.8600 USD |
40.4800 USD |
| 2022-09-20 |
40.1300 USD |
1,306.5578 KSM |
40.2000 USD |
39.3200 USD |
41.1800 USD |
40.1300 USD |
| 2022-09-19 |
40.3700 USD |
3,365.5695 KSM |
39.5900 USD |
37.7900 USD |
40.3700 USD |
40.3700 USD |
| 2022-09-18 |
39.2900 USD |
2,114.6647 KSM |
44.6100 USD |
38.4000 USD |
44.7700 USD |
39.2900 USD |
| 2022-09-17 |
44.7800 USD |
2,123.4313 KSM |
44.1400 USD |
43.7000 USD |
44.8700 USD |
44.7800 USD |
| 2022-09-16 |
43.7600 USD |
3,110.1959 KSM |
44.3100 USD |
42.7500 USD |
44.7200 USD |
43.7600 USD |
| 2022-09-15 |
44.3200 USD |
1,378.2787 KSM |
47.5400 USD |
44.2600 USD |
47.5400 USD |
44.3200 USD |
| 2022-09-14 |
47.5400 USD |
945.5107 KSM |
46.3600 USD |
46.2000 USD |
47.8900 USD |
47.5400 USD |
| 2022-09-13 |
46.3800 USD |
4,794.5868 KSM |
51.6200 USD |
46.1300 USD |
52.0500 USD |
46.3800 USD |
| 2022-09-12 |
52.0100 USD |
1,230.0223 KSM |
51.8600 USD |
50.8400 USD |
54.4000 USD |
52.0100 USD |
| 2022-09-11 |
51.6000 USD |
1,257.7028 KSM |
52.7000 USD |
50.8300 USD |
53.6300 USD |
51.6000 USD |
| 2022-09-10 |
52.7000 USD |
768.6419 KSM |
52.8300 USD |
51.5400 USD |
53.2300 USD |
52.7000 USD |
| 2022-09-09 |
52.6000 USD |
2,827.5752 KSM |
50.2700 USD |
49.9800 USD |
54.2400 USD |
52.6000 USD |
| 2022-09-08 |
50.0300 USD |
937.8341 KSM |
48.7200 USD |
48.0600 USD |
50.1400 USD |
50.0300 USD |
| 2022-09-07 |
48.4300 USD |
2,482.5779 KSM |
45.4700 USD |
45.1000 USD |
49.0200 USD |
48.4300 USD |
| 2022-09-06 |
45.9200 USD |
2,688.2838 KSM |
51.4300 USD |
45.6200 USD |
52.6100 USD |
45.9200 USD |
| 2022-09-05 |
50.9400 USD |
899.8955 KSM |
50.7100 USD |
48.7300 USD |
51.4000 USD |
50.9400 USD |
| 2022-09-04 |
50.3800 USD |
1,908.6209 KSM |
48.9600 USD |
48.9600 USD |
51.5900 USD |
50.3800 USD |
| 2022-09-03 |
48.7900 USD |
701.2221 KSM |
47.6400 USD |
47.4900 USD |
49.5300 USD |
48.7900 USD |
| 2022-09-02 |
47.6400 USD |
737.6307 KSM |
47.4300 USD |
46.7200 USD |
49.1800 USD |
47.6400 USD |
| 2022-09-01 |
47.3700 USD |
714.9748 KSM |
47.7600 USD |
45.5500 USD |
47.8600 USD |
47.3700 USD |
| 2022-08-31 |
47.7000 USD |
877.1845 KSM |
47.8900 USD |
47.5200 USD |
49.7200 USD |
47.7000 USD |
| 2022-08-30 |
47.7400 USD |
1,546.1656 KSM |
50.2300 USD |
46.6400 USD |
50.5000 USD |
47.7400 USD |
| 2022-08-29 |
50.0200 USD |
1,481.5113 KSM |
45.4900 USD |
45.2500 USD |
50.2500 USD |
50.0200 USD |
| 2022-08-28 |
46.2600 USD |
1,173.7929 KSM |
45.7300 USD |
45.3500 USD |
47.5200 USD |
46.2600 USD |
| 2022-08-27 |
46.0600 USD |
2,312.8648 KSM |
44.1900 USD |
43.8700 USD |
46.0600 USD |
46.0600 USD |
| 2022-08-26 |
44.2200 USD |
2,993.6204 KSM |
48.1700 USD |
43.9900 USD |
49.2500 USD |
44.2200 USD |
| 2022-08-25 |
48.6200 USD |
1,532.8373 KSM |
49.0600 USD |
48.5000 USD |
50.6500 USD |
48.6200 USD |
| 2022-08-24 |
49.4100 USD |
2,473.1577 KSM |
49.5700 USD |
48.1600 USD |
50.2800 USD |
49.4100 USD |
| 2022-08-23 |
49.6200 USD |
2,307.3391 KSM |
50.4900 USD |
48.4500 USD |
51.0000 USD |
49.6200 USD |
| 2022-08-22 |
49.9500 USD |
4,286.4337 KSM |
50.4400 USD |
46.7000 USD |
50.5400 USD |
49.9500 USD |
| 2022-08-21 |
50.8200 USD |
1,582.7112 KSM |
48.7000 USD |
48.0000 USD |
51.0300 USD |
50.8200 USD |
| 2022-08-20 |
48.2000 USD |
4,240.9498 KSM |
48.6100 USD |
47.0000 USD |
49.8000 USD |
48.2000 USD |
| 2022-08-19 |
48.7100 USD |
4,024.5656 KSM |
51.5800 USD |
46.3000 USD |
51.9700 USD |
48.7100 USD |
| 2022-08-18 |
51.1800 USD |
2,095.0508 KSM |
54.6900 USD |
51.0300 USD |
55.8500 USD |
51.1800 USD |
| 2022-08-17 |
54.4300 USD |
2,355.7812 KSM |
56.0000 USD |
54.2400 USD |
58.3900 USD |
54.4300 USD |
| 2022-08-16 |
56.0000 USD |
1,620.3789 KSM |
57.9600 USD |
55.7100 USD |
58.3700 USD |
56.0000 USD |
| 2022-08-15 |
57.4600 USD |
1,435.5381 KSM |
58.4900 USD |
57.0000 USD |
60.6600 USD |
57.4600 USD |
| 2022-08-14 |
58.8900 USD |
1,821.9578 KSM |
60.7200 USD |
57.8000 USD |
63.5500 USD |
58.8900 USD |
| 2022-08-13 |
61.1700 USD |
3,093.0180 KSM |
60.7600 USD |
60.5300 USD |
62.3100 USD |
61.1700 USD |
| 2022-08-12 |
61.1400 USD |
1,434.2770 KSM |
60.8000 USD |
59.1100 USD |
61.4000 USD |
61.1400 USD |
| 2022-08-11 |
60.8100 USD |
2,337.7722 KSM |
63.5000 USD |
60.3600 USD |
64.3600 USD |
60.8100 USD |
| 2022-08-10 |
62.8000 USD |
3,470.3126 KSM |
59.8500 USD |
57.9300 USD |
64.4100 USD |
62.8000 USD |
| 2022-08-09 |
60.1700 USD |
6,881.4608 KSM |
64.7500 USD |
59.3400 USD |
65.6700 USD |
60.1700 USD |
| 2022-08-08 |
64.6700 USD |
3,392.7664 KSM |
65.6700 USD |
63.5000 USD |
67.9900 USD |
64.6700 USD |
| 2022-08-07 |
65.6700 USD |
6,294.6743 KSM |
66.3200 USD |
65.0800 USD |
68.0100 USD |
65.6700 USD |
| 2022-08-06 |
67.6100 USD |
5,672.9541 KSM |
63.5400 USD |
63.0600 USD |
68.6900 USD |
67.6100 USD |