Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
41.5900 USD |
47,534.4589 KSM |
41.2600 USD |
40.0400 USD |
44.1300 USD |
41.5900 USD |
| 2024-11-30 |
41.2400 USD |
60,325.0630 KSM |
42.1600 USD |
39.8500 USD |
43.7400 USD |
41.2400 USD |
| 2024-11-29 |
42.1500 USD |
70,135.9325 KSM |
36.8100 USD |
36.6600 USD |
44.0400 USD |
42.1500 USD |
| 2024-11-28 |
36.7700 USD |
29,250.3434 KSM |
37.4700 USD |
35.6900 USD |
38.0500 USD |
36.7700 USD |
| 2024-11-27 |
37.4600 USD |
84,457.9516 KSM |
36.1600 USD |
35.3600 USD |
38.6100 USD |
37.4600 USD |
| 2024-11-26 |
36.1900 USD |
241,772.6630 KSM |
40.1300 USD |
34.3900 USD |
47.1400 USD |
36.1900 USD |
| 2024-11-25 |
40.1200 USD |
200,490.9330 KSM |
40.8600 USD |
37.0900 USD |
40.8700 USD |
40.1200 USD |
| 2024-11-24 |
40.8600 USD |
457,514.3631 KSM |
51.5000 USD |
37.7900 USD |
53.5000 USD |
40.8600 USD |
| 2024-11-23 |
51.5000 USD |
396,719.4335 KSM |
23.4400 USD |
23.1000 USD |
53.4000 USD |
51.5000 USD |
| 2024-11-22 |
23.4500 USD |
18,725.4775 KSM |
20.8400 USD |
20.5600 USD |
23.4600 USD |
23.4500 USD |
| 2024-11-21 |
20.8800 USD |
10,430.9180 KSM |
20.0200 USD |
19.4700 USD |
21.6500 USD |
20.8800 USD |
| 2024-11-20 |
20.0000 USD |
7,056.7946 KSM |
21.0600 USD |
19.6400 USD |
21.4000 USD |
20.0000 USD |
| 2024-11-19 |
21.0600 USD |
13,278.1511 KSM |
22.0500 USD |
20.4200 USD |
22.1800 USD |
21.0600 USD |
| 2024-11-18 |
22.0100 USD |
13,498.7875 KSM |
20.5700 USD |
20.4300 USD |
22.5300 USD |
22.0100 USD |
| 2024-11-17 |
20.5300 USD |
14,279.0042 KSM |
22.0700 USD |
20.2700 USD |
23.1500 USD |
20.5300 USD |
| 2024-11-16 |
22.0700 USD |
25,715.2230 KSM |
19.9900 USD |
19.8700 USD |
22.3500 USD |
22.0700 USD |
| 2024-11-15 |
19.9600 USD |
7,284.0949 KSM |
18.2900 USD |
17.7200 USD |
19.9600 USD |
19.9600 USD |
| 2024-11-14 |
18.3000 USD |
10,370.7836 KSM |
19.1300 USD |
17.9900 USD |
19.4200 USD |
18.3000 USD |
| 2024-11-13 |
19.0600 USD |
24,341.8933 KSM |
19.5700 USD |
17.7600 USD |
21.0700 USD |
19.0600 USD |
| 2024-11-12 |
19.5300 USD |
35,993.5640 KSM |
20.4500 USD |
18.7600 USD |
21.1700 USD |
19.5300 USD |
| 2024-11-11 |
20.4200 USD |
34,679.5956 KSM |
19.4700 USD |
18.8500 USD |
20.5600 USD |
20.4200 USD |
| 2024-11-10 |
19.4500 USD |
38,442.9334 KSM |
18.1600 USD |
17.7900 USD |
23.2500 USD |
19.4500 USD |
| 2024-11-09 |
18.1500 USD |
23,979.0451 KSM |
17.6700 USD |
17.1700 USD |
18.1900 USD |
18.1500 USD |
| 2024-11-08 |
17.7000 USD |
21,175.6418 KSM |
17.3200 USD |
17.0500 USD |
17.8900 USD |
17.7000 USD |
| 2024-11-07 |
17.3000 USD |
19,069.0534 KSM |
17.3200 USD |
16.7100 USD |
17.4800 USD |
17.3000 USD |
| 2024-11-06 |
17.3000 USD |
21,504.6854 KSM |
15.6900 USD |
15.6900 USD |
17.4600 USD |
17.3000 USD |
| 2024-11-05 |
15.6800 USD |
27,614.2198 KSM |
14.9700 USD |
14.9600 USD |
15.9000 USD |
15.6800 USD |
| 2024-11-04 |
14.9600 USD |
22,544.1658 KSM |
15.5100 USD |
14.7000 USD |
15.7200 USD |
14.9600 USD |
| 2024-11-03 |
15.5200 USD |
10,553.2083 KSM |
16.0500 USD |
15.0700 USD |
16.2500 USD |
15.5200 USD |
| 2024-11-02 |
16.0000 USD |
7,862.1916 KSM |
16.4000 USD |
15.8000 USD |
16.6300 USD |
16.0000 USD |
| 2024-11-01 |
16.4100 USD |
18,787.2052 KSM |
16.5700 USD |
16.1400 USD |
16.9200 USD |
16.4100 USD |
| 2024-10-31 |
16.5700 USD |
16,779.5209 KSM |
17.5100 USD |
16.3100 USD |
17.5700 USD |
16.5700 USD |
| 2024-10-30 |
17.5200 USD |
14,800.1795 KSM |
17.7400 USD |
17.2500 USD |
17.8500 USD |
17.5200 USD |
| 2024-10-29 |
17.7400 USD |
15,488.4993 KSM |
17.3400 USD |
17.3200 USD |
17.9300 USD |
17.7400 USD |
| 2024-10-28 |
17.3200 USD |
2,501.1029 KSM |
17.3700 USD |
16.7100 USD |
17.5800 USD |
17.3200 USD |
| 2024-10-27 |
17.3500 USD |
2,329.5273 KSM |
16.8900 USD |
16.7200 USD |
17.6200 USD |
17.3500 USD |
| 2024-10-26 |
16.9000 USD |
3,779.1016 KSM |
16.5100 USD |
16.1600 USD |
17.3100 USD |
16.9000 USD |
| 2024-10-25 |
16.6100 USD |
5,410.3981 KSM |
18.4100 USD |
15.8500 USD |
18.4400 USD |
16.6100 USD |
| 2024-10-24 |
18.3400 USD |
3,943.3140 KSM |
18.1300 USD |
17.7600 USD |
18.5600 USD |
18.3400 USD |
| 2024-10-23 |
18.1600 USD |
4,446.4868 KSM |
18.7800 USD |
17.4900 USD |
18.7800 USD |
18.1600 USD |
| 2024-10-22 |
18.7400 USD |
4,129.3205 KSM |
19.0300 USD |
18.4500 USD |
19.2300 USD |
18.7400 USD |
| 2024-10-21 |
19.0100 USD |
5,542.6208 KSM |
19.5100 USD |
18.8200 USD |
19.9100 USD |
19.0100 USD |
| 2024-10-20 |
19.5700 USD |
10,542.7468 KSM |
18.4300 USD |
18.2300 USD |
20.3600 USD |
19.5700 USD |
| 2024-10-19 |
18.4000 USD |
5,048.6812 KSM |
18.4600 USD |
18.1800 USD |
18.7200 USD |
18.4000 USD |
| 2024-10-18 |
18.4300 USD |
7,346.3870 KSM |
17.5800 USD |
17.5600 USD |
18.4400 USD |
18.4300 USD |
| 2024-10-17 |
17.6000 USD |
16,823.9523 KSM |
18.0900 USD |
17.1400 USD |
18.2500 USD |
17.6000 USD |
| 2024-10-16 |
18.0800 USD |
5,016.0703 KSM |
18.5300 USD |
17.8200 USD |
18.5500 USD |
18.0800 USD |
| 2024-10-15 |
18.4800 USD |
10,034.9265 KSM |
19.0800 USD |
17.7700 USD |
19.1600 USD |
18.4800 USD |
| 2024-10-14 |
19.0300 USD |
5,175.5298 KSM |
18.3500 USD |
18.0700 USD |
19.2800 USD |
19.0300 USD |
| 2024-10-13 |
18.3300 USD |
4,862.8069 KSM |
18.3500 USD |
17.7400 USD |
18.5000 USD |
18.3300 USD |