Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
22.1500 USD |
4,826.1505 KSM |
21.5300 USD |
21.1400 USD |
22.7400 USD |
22.1500 USD |
| 2024-08-23 |
21.4900 USD |
7,675.8269 KSM |
20.8700 USD |
20.5000 USD |
21.6600 USD |
21.4900 USD |
| 2024-08-22 |
20.7900 USD |
8,634.2803 KSM |
19.8400 USD |
19.5200 USD |
21.2100 USD |
20.7900 USD |
| 2024-08-21 |
19.9500 USD |
8,834.4748 KSM |
18.2200 USD |
18.1700 USD |
20.3800 USD |
19.9500 USD |
| 2024-08-20 |
18.1300 USD |
5,228.2522 KSM |
17.7700 USD |
17.4100 USD |
18.1700 USD |
18.1300 USD |
| 2024-08-19 |
17.7200 USD |
4,608.8313 KSM |
17.2500 USD |
17.0400 USD |
17.7700 USD |
17.7200 USD |
| 2024-08-18 |
17.5900 USD |
4,728.6643 KSM |
16.8800 USD |
16.6900 USD |
17.8100 USD |
17.5900 USD |
| 2024-08-17 |
16.8700 USD |
1,276.1442 KSM |
16.7600 USD |
16.6700 USD |
17.1100 USD |
16.8700 USD |
| 2024-08-16 |
16.8300 USD |
3,345.7527 KSM |
16.8900 USD |
16.3600 USD |
17.2000 USD |
16.8300 USD |
| 2024-08-15 |
16.7500 USD |
6,832.2424 KSM |
17.3500 USD |
16.6100 USD |
17.9700 USD |
16.7500 USD |
| 2024-08-14 |
17.1000 USD |
3,493.1179 KSM |
17.8400 USD |
17.0900 USD |
17.9200 USD |
17.1000 USD |
| 2024-08-13 |
17.8500 USD |
4,664.9839 KSM |
17.6400 USD |
17.0600 USD |
17.9600 USD |
17.8500 USD |
| 2024-08-12 |
17.2800 USD |
14,100.6528 KSM |
17.0400 USD |
16.8500 USD |
17.9700 USD |
17.2800 USD |
| 2024-08-11 |
16.8300 USD |
18,074.1878 KSM |
18.0300 USD |
16.8200 USD |
18.0400 USD |
16.8300 USD |
| 2024-08-10 |
18.0300 USD |
8,650.6222 KSM |
17.3900 USD |
17.1500 USD |
18.1500 USD |
18.0300 USD |
| 2024-08-09 |
17.4600 USD |
9,051.7929 KSM |
17.9800 USD |
17.2600 USD |
18.0100 USD |
17.4600 USD |
| 2024-08-08 |
18.0000 USD |
16,255.2172 KSM |
16.0500 USD |
15.7600 USD |
18.0800 USD |
18.0000 USD |
| 2024-08-07 |
16.0900 USD |
34,419.6857 KSM |
16.8000 USD |
15.9000 USD |
17.2500 USD |
16.0900 USD |
| 2024-08-06 |
16.7900 USD |
27,327.4904 KSM |
16.0400 USD |
16.0400 USD |
17.4200 USD |
16.7900 USD |
| 2024-08-05 |
16.0500 USD |
44,980.6836 KSM |
17.6800 USD |
13.9400 USD |
17.7300 USD |
16.0500 USD |
| 2024-08-04 |
17.6700 USD |
114,496.2461 KSM |
18.2000 USD |
16.7100 USD |
18.7700 USD |
17.6700 USD |
| 2024-08-03 |
17.7600 USD |
90,061.8807 KSM |
18.8600 USD |
17.5200 USD |
19.2000 USD |
17.7600 USD |
| 2024-08-02 |
18.8500 USD |
81,571.0579 KSM |
20.2500 USD |
18.5100 USD |
20.3300 USD |
18.8500 USD |
| 2024-08-01 |
20.0100 USD |
18,338.8954 KSM |
20.4800 USD |
18.6300 USD |
20.7000 USD |
20.0100 USD |
| 2024-07-31 |
20.6600 USD |
59,802.8712 KSM |
20.8400 USD |
20.4500 USD |
21.3200 USD |
20.6600 USD |
| 2024-07-30 |
20.8900 USD |
68,236.9245 KSM |
21.0600 USD |
20.6100 USD |
21.9500 USD |
20.8900 USD |
| 2024-07-29 |
21.1700 USD |
115,043.9906 KSM |
21.1900 USD |
21.0300 USD |
22.3000 USD |
21.1700 USD |
| 2024-07-28 |
21.1600 USD |
92,259.2363 KSM |
21.7800 USD |
21.1000 USD |
22.0400 USD |
21.1600 USD |
| 2024-07-27 |
22.0400 USD |
59,899.9169 KSM |
21.6100 USD |
21.2900 USD |
22.1500 USD |
22.0400 USD |
| 2024-07-26 |
21.5100 USD |
28,601.9879 KSM |
20.5700 USD |
20.5200 USD |
21.6000 USD |
21.5100 USD |
| 2024-07-25 |
20.5500 USD |
55,118.7417 KSM |
20.8700 USD |
19.7900 USD |
20.9500 USD |
20.5500 USD |
| 2024-07-24 |
20.8800 USD |
9,023.5938 KSM |
21.1500 USD |
20.8000 USD |
21.5100 USD |
20.8800 USD |
| 2024-07-23 |
21.1500 USD |
9,855.7573 KSM |
21.9900 USD |
20.8400 USD |
22.3100 USD |
21.1500 USD |
| 2024-07-22 |
22.5100 USD |
7,928.8103 KSM |
23.6800 USD |
22.5100 USD |
23.7600 USD |
22.5100 USD |
| 2024-07-21 |
23.4500 USD |
9,726.6115 KSM |
23.3400 USD |
22.3000 USD |
23.8200 USD |
23.4500 USD |
| 2024-07-20 |
23.0600 USD |
5,049.3288 KSM |
22.5600 USD |
22.3400 USD |
23.0600 USD |
23.0600 USD |
| 2024-07-19 |
22.4700 USD |
11,709.8318 KSM |
21.9700 USD |
21.5400 USD |
22.6200 USD |
22.4700 USD |
| 2024-07-18 |
22.0000 USD |
8,189.3350 KSM |
22.6700 USD |
21.7700 USD |
23.2200 USD |
22.0000 USD |
| 2024-07-17 |
22.7700 USD |
4,522.6341 KSM |
23.2300 USD |
22.4000 USD |
23.7500 USD |
22.7700 USD |
| 2024-07-16 |
23.2700 USD |
8,968.6952 KSM |
23.5200 USD |
22.2500 USD |
23.5900 USD |
23.2700 USD |
| 2024-07-15 |
23.5700 USD |
5,084.8577 KSM |
22.7400 USD |
22.7100 USD |
23.6000 USD |
23.5700 USD |
| 2024-07-14 |
22.7100 USD |
4,491.0491 KSM |
21.7700 USD |
21.6000 USD |
22.8000 USD |
22.7100 USD |
| 2024-07-13 |
21.8100 USD |
2,126.1328 KSM |
21.3400 USD |
21.2400 USD |
21.8100 USD |
21.8100 USD |
| 2024-07-12 |
21.4100 USD |
2,128.2512 KSM |
20.9400 USD |
20.4400 USD |
21.4100 USD |
21.4100 USD |
| 2024-07-11 |
20.8100 USD |
2,686.3412 KSM |
21.0700 USD |
20.7100 USD |
21.7300 USD |
20.8100 USD |
| 2024-07-10 |
21.1500 USD |
4,216.8483 KSM |
20.9300 USD |
20.5900 USD |
21.8100 USD |
21.1500 USD |
| 2024-07-09 |
21.0300 USD |
3,709.8873 KSM |
20.6200 USD |
20.5300 USD |
21.4100 USD |
21.0300 USD |
| 2024-07-08 |
20.6100 USD |
5,720.6752 KSM |
20.2500 USD |
19.4300 USD |
21.5400 USD |
20.6100 USD |
| 2024-07-07 |
20.3200 USD |
2,348.0504 KSM |
21.6800 USD |
20.2400 USD |
21.6800 USD |
20.3200 USD |
| 2024-07-06 |
21.8300 USD |
7,460.0420 KSM |
20.3200 USD |
19.9100 USD |
21.9300 USD |
21.8300 USD |