Identifier on Coinbase Pro: KSM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
20.3900 USD |
21,394.5503 KSM |
20.5600 USD |
17.9600 USD |
20.7800 USD |
20.3900 USD |
| 2024-07-04 |
21.6000 USD |
10,268.7445 KSM |
22.9000 USD |
20.8100 USD |
22.9600 USD |
21.6000 USD |
| 2024-07-03 |
22.7700 USD |
9,403.2906 KSM |
24.0400 USD |
22.6500 USD |
24.3700 USD |
22.7700 USD |
| 2024-07-02 |
24.0600 USD |
5,628.7898 KSM |
23.7100 USD |
23.5800 USD |
24.2300 USD |
24.0600 USD |
| 2024-07-01 |
23.7700 USD |
15,639.3684 KSM |
23.7800 USD |
23.2500 USD |
24.3500 USD |
23.7700 USD |
| 2024-06-30 |
23.8200 USD |
2,429.4591 KSM |
23.1100 USD |
22.8000 USD |
23.8300 USD |
23.8200 USD |
| 2024-06-29 |
23.0900 USD |
2,332.7218 KSM |
23.2500 USD |
23.0200 USD |
23.5900 USD |
23.0900 USD |
| 2024-06-28 |
23.3000 USD |
4,205.4266 KSM |
24.0700 USD |
23.2300 USD |
24.3300 USD |
23.3000 USD |
| 2024-06-27 |
24.1100 USD |
4,340.2625 KSM |
23.0600 USD |
22.5600 USD |
24.2900 USD |
24.1100 USD |
| 2024-06-26 |
23.0400 USD |
4,422.3084 KSM |
23.8600 USD |
22.6600 USD |
23.9600 USD |
23.0400 USD |
| 2024-06-25 |
24.0700 USD |
12,662.7515 KSM |
23.2800 USD |
23.1600 USD |
24.5200 USD |
24.0700 USD |
| 2024-06-24 |
23.2400 USD |
10,683.4204 KSM |
23.0800 USD |
21.8500 USD |
23.3900 USD |
23.2400 USD |
| 2024-06-23 |
22.9900 USD |
4,302.2187 KSM |
24.1400 USD |
22.9900 USD |
24.2800 USD |
22.9900 USD |
| 2024-06-22 |
24.0400 USD |
3,433.7313 KSM |
23.9300 USD |
23.6000 USD |
24.1200 USD |
24.0400 USD |
| 2024-06-21 |
23.9000 USD |
4,803.8784 KSM |
23.9300 USD |
23.4100 USD |
24.4000 USD |
23.9000 USD |
| 2024-06-20 |
23.9600 USD |
6,260.6839 KSM |
23.8600 USD |
23.6200 USD |
25.0200 USD |
23.9600 USD |
| 2024-06-19 |
23.8900 USD |
12,816.0801 KSM |
23.8200 USD |
23.6400 USD |
24.9000 USD |
23.8900 USD |
| 2024-06-18 |
23.7500 USD |
16,844.7388 KSM |
24.7600 USD |
21.5400 USD |
24.7900 USD |
23.7500 USD |
| 2024-06-17 |
24.8400 USD |
12,860.2073 KSM |
26.7200 USD |
23.9400 USD |
26.9100 USD |
24.8400 USD |
| 2024-06-16 |
26.7900 USD |
2,399.2460 KSM |
26.5500 USD |
25.9900 USD |
26.9500 USD |
26.7900 USD |
| 2024-06-15 |
26.5800 USD |
2,436.8305 KSM |
26.2400 USD |
25.9100 USD |
26.7400 USD |
26.5800 USD |
| 2024-06-14 |
26.2500 USD |
8,992.5094 KSM |
27.7900 USD |
25.8100 USD |
28.1800 USD |
26.2500 USD |
| 2024-06-13 |
27.8600 USD |
9,155.7958 KSM |
30.0300 USD |
27.7000 USD |
30.2900 USD |
27.8600 USD |
| 2024-06-12 |
30.2900 USD |
13,946.5760 KSM |
27.6200 USD |
27.0000 USD |
31.9200 USD |
30.2900 USD |
| 2024-06-11 |
27.5300 USD |
10,530.2824 KSM |
28.4800 USD |
26.8700 USD |
28.7000 USD |
27.5300 USD |
| 2024-06-10 |
28.4700 USD |
5,576.0522 KSM |
28.8000 USD |
28.0100 USD |
29.1000 USD |
28.4700 USD |
| 2024-06-09 |
28.8100 USD |
3,873.8938 KSM |
28.3800 USD |
28.1700 USD |
28.9000 USD |
28.8100 USD |
| 2024-06-08 |
28.3900 USD |
11,559.2810 KSM |
30.0600 USD |
28.2300 USD |
30.4200 USD |
28.3900 USD |
| 2024-06-07 |
30.1300 USD |
18,994.5296 KSM |
32.4100 USD |
28.0000 USD |
33.4600 USD |
30.1300 USD |
| 2024-06-06 |
32.5800 USD |
9,914.0894 KSM |
32.6800 USD |
32.0100 USD |
33.2400 USD |
32.5800 USD |
| 2024-06-05 |
32.2000 USD |
3,180.7840 KSM |
32.4900 USD |
31.7500 USD |
32.7800 USD |
32.2000 USD |
| 2024-06-04 |
32.4000 USD |
7,868.9888 KSM |
31.2300 USD |
31.2100 USD |
32.7100 USD |
32.4000 USD |
| 2024-06-03 |
31.5000 USD |
6,919.6844 KSM |
30.0800 USD |
29.8400 USD |
31.9500 USD |
31.5000 USD |
| 2024-06-02 |
30.0500 USD |
3,720.9698 KSM |
30.3200 USD |
29.8100 USD |
31.2900 USD |
30.0500 USD |
| 2024-06-01 |
30.3800 USD |
3,626.8624 KSM |
30.4300 USD |
29.9900 USD |
31.0600 USD |
30.3800 USD |
| 2024-05-31 |
30.3900 USD |
5,265.3438 KSM |
30.7300 USD |
29.9800 USD |
30.9300 USD |
30.3900 USD |
| 2024-05-30 |
30.7200 USD |
8,993.2415 KSM |
32.1900 USD |
30.1200 USD |
32.4200 USD |
30.7200 USD |
| 2024-05-29 |
31.9800 USD |
4,575.8902 KSM |
32.2300 USD |
31.7400 USD |
33.2100 USD |
31.9800 USD |
| 2024-05-28 |
32.1800 USD |
5,929.6310 KSM |
32.4900 USD |
31.5600 USD |
32.8700 USD |
32.1800 USD |
| 2024-05-27 |
32.7200 USD |
5,526.2303 KSM |
32.3400 USD |
32.0000 USD |
33.4200 USD |
32.7200 USD |
| 2024-05-26 |
32.4300 USD |
5,283.3628 KSM |
32.5600 USD |
32.0200 USD |
33.2800 USD |
32.4300 USD |
| 2024-05-25 |
32.4400 USD |
11,402.1002 KSM |
31.9200 USD |
31.9000 USD |
33.0200 USD |
32.4400 USD |
| 2024-05-24 |
31.9300 USD |
9,233.6538 KSM |
30.2100 USD |
29.9500 USD |
32.3000 USD |
31.9300 USD |
| 2024-05-23 |
30.2100 USD |
24,521.7484 KSM |
31.5300 USD |
28.6900 USD |
32.1500 USD |
30.2100 USD |
| 2024-05-22 |
31.4000 USD |
8,232.6150 KSM |
32.2000 USD |
31.0300 USD |
32.4300 USD |
31.4000 USD |
| 2024-05-21 |
31.9900 USD |
9,208.6564 KSM |
32.3100 USD |
31.6500 USD |
33.1600 USD |
31.9900 USD |
| 2024-05-20 |
32.4200 USD |
12,492.3960 KSM |
28.9100 USD |
28.3700 USD |
32.6900 USD |
32.4200 USD |
| 2024-05-19 |
28.8900 USD |
6,401.2779 KSM |
30.4100 USD |
28.6000 USD |
31.3900 USD |
28.8900 USD |
| 2024-05-18 |
29.9800 USD |
3,049.9476 KSM |
30.0600 USD |
28.7400 USD |
30.3400 USD |
29.9800 USD |
| 2024-05-17 |
30.2500 USD |
10,656.5020 KSM |
29.0200 USD |
28.7100 USD |
30.6400 USD |
30.2500 USD |