Identifier on Kraken: KSMDOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-23 |
4.7300 DOT |
408.0130 KSM |
4.8200 DOT |
4.7200 DOT |
4.8500 DOT |
4.7200 DOT |
| 2024-09-22 |
4.7800 DOT |
7.1656 KSM |
4.7300 DOT |
4.7300 DOT |
4.8400 DOT |
4.8400 DOT |
| 2024-09-21 |
4.7300 DOT |
33.3333 KSM |
4.7500 DOT |
4.6800 DOT |
4.7600 DOT |
4.7600 DOT |
| 2024-09-20 |
4.8100 DOT |
6.4373 KSM |
4.8200 DOT |
4.7900 DOT |
4.8300 DOT |
4.7900 DOT |
| 2024-09-19 |
4.9000 DOT |
162.1422 KSM |
4.9300 DOT |
4.8400 DOT |
4.9900 DOT |
4.8600 DOT |
| 2024-09-18 |
4.9000 DOT |
211.9543 KSM |
4.8600 DOT |
4.8300 DOT |
4.9900 DOT |
4.9400 DOT |
| 2024-09-17 |
4.7100 DOT |
938.3119 KSM |
4.7100 DOT |
4.7000 DOT |
4.8200 DOT |
4.8200 DOT |
| 2024-09-16 |
4.6700 DOT |
567.7761 KSM |
4.6600 DOT |
4.5900 DOT |
4.7100 DOT |
4.6600 DOT |
| 2024-09-15 |
4.7300 DOT |
180.5915 KSM |
4.8500 DOT |
4.5900 DOT |
4.8500 DOT |
4.6000 DOT |
| 2024-09-14 |
4.4700 DOT |
96.1175 KSM |
4.4800 DOT |
4.4500 DOT |
4.5500 DOT |
4.5500 DOT |
| 2024-09-13 |
4.5200 DOT |
246.1792 KSM |
4.6300 DOT |
4.4700 DOT |
4.6300 DOT |
4.5000 DOT |
| 2024-09-12 |
4.6000 DOT |
186.2076 KSM |
4.6600 DOT |
4.5800 DOT |
4.6600 DOT |
4.6000 DOT |
| 2024-09-11 |
4.7800 DOT |
1.5501 KSM |
4.7500 DOT |
4.7500 DOT |
4.8200 DOT |
4.8200 DOT |
| 2024-09-10 |
4.7900 DOT |
388.3053 KSM |
4.6500 DOT |
4.6500 DOT |
4.8500 DOT |
4.7600 DOT |
| 2024-09-09 |
4.6500 DOT |
640.1036 KSM |
4.4600 DOT |
4.4600 DOT |
4.7700 DOT |
4.6400 DOT |
| 2024-09-08 |
4.4100 DOT |
1,219.9081 KSM |
4.3300 DOT |
4.3300 DOT |
4.4400 DOT |
4.4400 DOT |
| 2024-09-07 |
4.3200 DOT |
42.0421 KSM |
4.3200 DOT |
4.2900 DOT |
4.3300 DOT |
4.3300 DOT |
| 2024-09-06 |
4.3000 DOT |
105.1812 KSM |
4.3000 DOT |
4.2000 DOT |
4.4000 DOT |
4.4000 DOT |
| 2024-09-05 |
4.4400 DOT |
784.2011 KSM |
4.4200 DOT |
4.3500 DOT |
4.4500 DOT |
4.3500 DOT |
| 2024-09-04 |
4.3700 DOT |
321.0779 KSM |
4.3400 DOT |
4.3400 DOT |
4.4000 DOT |
4.4000 DOT |
| 2024-09-03 |
4.3200 DOT |
41.9579 KSM |
4.3500 DOT |
4.2400 DOT |
4.3500 DOT |
4.3200 DOT |
| 2024-09-02 |
4.3100 DOT |
1.5047 KSM |
4.3200 DOT |
4.3100 DOT |
4.3500 DOT |
4.3500 DOT |
| 2024-09-01 |
4.3100 DOT |
48.3467 KSM |
4.3300 DOT |
4.2800 DOT |
4.3500 DOT |
4.3100 DOT |
| 2024-08-31 |
4.2900 DOT |
56.6762 KSM |
4.3200 DOT |
4.2700 DOT |
4.3300 DOT |
4.2700 DOT |
| 2024-08-30 |
4.3500 DOT |
431.9881 KSM |
4.4000 DOT |
4.3300 DOT |
4.4000 DOT |
4.3300 DOT |
| 2024-08-29 |
4.4400 DOT |
42.3466 KSM |
4.4800 DOT |
4.4200 DOT |
4.4800 DOT |
4.4500 DOT |
| 2024-08-28 |
4.5900 DOT |
190.2135 KSM |
4.5100 DOT |
4.5100 DOT |
4.6600 DOT |
4.5500 DOT |
| 2024-08-27 |
4.5500 DOT |
191.8253 KSM |
4.5800 DOT |
4.5200 DOT |
4.5800 DOT |
4.5500 DOT |
| 2024-08-26 |
4.6200 DOT |
28.6105 KSM |
4.5900 DOT |
4.5900 DOT |
4.6300 DOT |
4.5900 DOT |
| 2024-08-25 |
4.5500 DOT |
37.0155 KSM |
4.5200 DOT |
4.5200 DOT |
4.6000 DOT |
4.5700 DOT |
| 2024-08-24 |
4.4300 DOT |
25.3768 KSM |
4.4000 DOT |
4.3600 DOT |
4.4800 DOT |
4.4800 DOT |
| 2024-08-23 |
4.4000 DOT |
37.1090 KSM |
4.4100 DOT |
4.3600 DOT |
4.4200 DOT |
4.3800 DOT |
| 2024-08-22 |
4.4000 DOT |
123.7798 KSM |
4.2600 DOT |
4.2400 DOT |
4.5000 DOT |
4.5000 DOT |
| 2024-08-21 |
4.1700 DOT |
116.0104 KSM |
4.0400 DOT |
4.0400 DOT |
4.3100 DOT |
4.3100 DOT |
| 2024-08-20 |
3.9300 DOT |
476.2689 KSM |
3.9100 DOT |
3.9100 DOT |
4.0000 DOT |
4.0000 DOT |
| 2024-08-19 |
3.9100 DOT |
58.0867 KSM |
3.9100 DOT |
3.8800 DOT |
3.9400 DOT |
3.9400 DOT |
| 2024-08-18 |
3.9000 DOT |
263.2566 KSM |
3.8600 DOT |
3.8300 DOT |
3.9800 DOT |
3.9700 DOT |
| 2024-08-17 |
3.9000 DOT |
48.0241 KSM |
3.8900 DOT |
3.8800 DOT |
3.9400 DOT |
3.8900 DOT |
| 2024-08-16 |
3.8800 DOT |
10.0619 KSM |
3.9200 DOT |
3.8600 DOT |
3.9200 DOT |
3.9000 DOT |
| 2024-08-15 |
4.0000 DOT |
299.1422 KSM |
3.9600 DOT |
3.9400 DOT |
4.0300 DOT |
3.9400 DOT |
| 2024-08-14 |
3.9300 DOT |
53.9333 KSM |
3.9300 DOT |
3.9200 DOT |
3.9500 DOT |
3.9500 DOT |
| 2024-08-13 |
3.8700 DOT |
64.8046 KSM |
3.8600 DOT |
3.8500 DOT |
3.9200 DOT |
3.9200 DOT |
| 2024-08-12 |
3.7900 DOT |
107.7574 KSM |
3.7900 DOT |
3.7900 DOT |
3.8500 DOT |
3.8000 DOT |
| 2024-08-11 |
3.7500 DOT |
28.3887 KSM |
3.7600 DOT |
3.7400 DOT |
3.7700 DOT |
3.7700 DOT |
| 2024-08-10 |
3.7200 DOT |
81.5884 KSM |
3.6600 DOT |
3.6600 DOT |
3.7900 DOT |
3.7900 DOT |
| 2024-08-09 |
3.6300 DOT |
42.9375 KSM |
3.6600 DOT |
3.6000 DOT |
3.6600 DOT |
3.6000 DOT |
| 2024-08-08 |
3.6200 DOT |
298.7716 KSM |
3.5400 DOT |
3.5400 DOT |
3.7100 DOT |
3.7100 DOT |
| 2024-08-07 |
3.6000 DOT |
184.2987 KSM |
3.7400 DOT |
3.5200 DOT |
3.7400 DOT |
3.5400 DOT |
| 2024-08-06 |
3.7700 DOT |
97.3570 KSM |
3.8600 DOT |
3.7400 DOT |
3.9000 DOT |
3.7700 DOT |
| 2024-08-05 |
3.8200 DOT |
317.0855 KSM |
3.7600 DOT |
3.7600 DOT |
3.9100 DOT |
3.8100 DOT |