Identifier on Coinbase Pro: KSM-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-10-12 |
18.3900 USD |
1,694.4944 KSM |
18.4500 USD |
18.2400 USD |
18.7000 USD |
18.3900 USD |
2024-10-11 |
18.3500 USD |
3,449.3015 KSM |
17.5300 USD |
17.5100 USD |
18.4400 USD |
18.3500 USD |
2024-10-10 |
17.4500 USD |
3,863.2269 KSM |
17.6200 USD |
16.8500 USD |
17.7700 USD |
17.4500 USD |
2024-10-09 |
17.5600 USD |
2,852.9186 KSM |
17.9700 USD |
17.3000 USD |
18.1600 USD |
17.5600 USD |
2024-10-08 |
17.9100 USD |
4,108.8426 KSM |
18.2900 USD |
17.5000 USD |
18.4800 USD |
17.9100 USD |
2024-10-07 |
18.3200 USD |
4,949.8474 KSM |
18.8600 USD |
18.1800 USD |
19.2300 USD |
18.3200 USD |
2024-10-06 |
18.8500 USD |
3,022.6883 KSM |
18.3300 USD |
18.0500 USD |
18.9000 USD |
18.8500 USD |
2024-10-05 |
18.3400 USD |
5,091.9862 KSM |
18.3900 USD |
17.9200 USD |
18.5900 USD |
18.3400 USD |
2024-10-04 |
18.3900 USD |
4,325.5993 KSM |
17.9400 USD |
17.7800 USD |
18.6200 USD |
18.3900 USD |
2024-10-03 |
17.9200 USD |
4,095.2567 KSM |
18.0900 USD |
17.3000 USD |
18.4400 USD |
17.9200 USD |
2024-10-02 |
18.1200 USD |
6,562.3315 KSM |
18.5500 USD |
17.5500 USD |
19.1300 USD |
18.1200 USD |
2024-10-01 |
18.5300 USD |
12,631.5794 KSM |
20.0700 USD |
18.0200 USD |
20.6700 USD |
18.5300 USD |
2024-09-30 |
20.0600 USD |
8,154.0933 KSM |
21.8200 USD |
19.8800 USD |
21.8200 USD |
20.0600 USD |
2024-09-29 |
21.6700 USD |
3,860.9855 KSM |
21.8400 USD |
21.0300 USD |
22.1700 USD |
21.6700 USD |
2024-09-28 |
21.8800 USD |
2,523.4643 KSM |
22.4500 USD |
21.4500 USD |
22.8200 USD |
21.8800 USD |
2024-09-27 |
22.4800 USD |
5,021.3634 KSM |
22.2000 USD |
22.0500 USD |
22.7500 USD |
22.4800 USD |
2024-09-26 |
22.1800 USD |
10,215.9596 KSM |
21.6200 USD |
21.3100 USD |
22.7100 USD |
22.1800 USD |
2024-09-25 |
21.5800 USD |
14,031.9687 KSM |
21.3700 USD |
21.2300 USD |
22.4300 USD |
21.5800 USD |
2024-09-24 |
21.3600 USD |
7,722.0743 KSM |
20.9500 USD |
20.5000 USD |
21.5600 USD |
21.3600 USD |
2024-09-23 |
20.9300 USD |
6,142.2081 KSM |
20.2400 USD |
20.1000 USD |
21.3200 USD |
20.9300 USD |
2024-09-22 |
20.5300 USD |
2,572.3605 KSM |
21.3700 USD |
20.0400 USD |
21.3700 USD |
20.5300 USD |
2024-09-21 |
21.3300 USD |
4,239.0641 KSM |
20.7200 USD |
20.2700 USD |
21.3900 USD |
21.3300 USD |
2024-09-20 |
20.7700 USD |
4,230.2507 KSM |
20.8700 USD |
20.4100 USD |
21.3100 USD |
20.7700 USD |
2024-09-19 |
20.9000 USD |
5,000.1793 KSM |
20.8100 USD |
20.7100 USD |
21.3400 USD |
20.9000 USD |
2024-09-18 |
20.7700 USD |
3,783.1118 KSM |
20.0700 USD |
19.5700 USD |
20.7700 USD |
20.7700 USD |
2024-09-17 |
20.1500 USD |
4,118.6880 KSM |
19.6800 USD |
19.3900 USD |
20.4000 USD |
20.1500 USD |
2024-09-16 |
19.6700 USD |
5,105.7569 KSM |
20.3800 USD |
19.4500 USD |
20.3900 USD |
19.6700 USD |
2024-09-15 |
20.3900 USD |
14,080.7094 KSM |
21.6400 USD |
20.1700 USD |
21.8100 USD |
20.3900 USD |
2024-09-14 |
21.6400 USD |
15,514.3209 KSM |
19.9900 USD |
19.4700 USD |
22.1700 USD |
21.6400 USD |
2024-09-13 |
19.9500 USD |
7,792.7600 KSM |
19.8800 USD |
19.1000 USD |
20.1800 USD |
19.9500 USD |
2024-09-12 |
19.9000 USD |
6,481.0637 KSM |
19.8800 USD |
19.3900 USD |
20.2500 USD |
19.9000 USD |
2024-09-11 |
19.9600 USD |
5,668.6602 KSM |
19.9600 USD |
19.3500 USD |
20.2700 USD |
19.9600 USD |
2024-09-10 |
20.0700 USD |
6,395.3440 KSM |
19.9100 USD |
19.7600 USD |
20.6400 USD |
20.0700 USD |
2024-09-09 |
20.0200 USD |
40,071.3227 KSM |
18.4100 USD |
18.3300 USD |
20.0900 USD |
20.0200 USD |
2024-09-08 |
18.5500 USD |
6,185.0393 KSM |
17.5800 USD |
17.5800 USD |
18.7200 USD |
18.5500 USD |
2024-09-07 |
17.5700 USD |
1,708.8263 KSM |
17.0900 USD |
16.9500 USD |
18.0200 USD |
17.5700 USD |
2024-09-06 |
16.9500 USD |
4,002.6914 KSM |
17.4600 USD |
16.4300 USD |
17.6100 USD |
16.9500 USD |
2024-09-05 |
17.3200 USD |
1,126.8600 KSM |
18.1600 USD |
17.2700 USD |
18.2100 USD |
17.3200 USD |
2024-09-04 |
18.1400 USD |
1,881.6308 KSM |
17.5400 USD |
16.7700 USD |
18.3700 USD |
18.1400 USD |
2024-09-03 |
17.6500 USD |
1,713.9534 KSM |
18.4500 USD |
17.5000 USD |
18.6400 USD |
17.6500 USD |
2024-09-02 |
18.4200 USD |
2,370.6073 KSM |
17.5000 USD |
17.4000 USD |
18.5500 USD |
18.4200 USD |
2024-09-01 |
17.3700 USD |
2,250.2590 KSM |
18.2000 USD |
17.2500 USD |
18.3200 USD |
17.3700 USD |
2024-08-31 |
18.2200 USD |
3,035.6262 KSM |
18.5400 USD |
18.0400 USD |
18.7500 USD |
18.2200 USD |
2024-08-30 |
18.6500 USD |
3,668.2632 KSM |
18.7500 USD |
17.9400 USD |
19.0500 USD |
18.6500 USD |
2024-08-29 |
18.7000 USD |
2,306.3561 KSM |
19.2000 USD |
18.4500 USD |
19.7600 USD |
18.7000 USD |
2024-08-28 |
19.2700 USD |
2,659.6089 KSM |
19.7800 USD |
18.9200 USD |
20.6200 USD |
19.2700 USD |
2024-08-27 |
19.8700 USD |
3,310.2400 KSM |
20.8300 USD |
19.2500 USD |
21.3100 USD |
19.8700 USD |
2024-08-26 |
20.9000 USD |
3,614.3482 KSM |
22.0400 USD |
20.6700 USD |
22.2300 USD |
20.9000 USD |
2024-08-25 |
21.9800 USD |
2,827.9584 KSM |
22.2400 USD |
21.3500 USD |
22.5800 USD |
21.9800 USD |
2024-08-24 |
22.1500 USD |
4,826.1505 KSM |
21.5300 USD |
21.1400 USD |
22.7400 USD |
22.1500 USD |