Identifier on Kraken: KSMDOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-11 |
20.2100 DOT |
1,963.5269 KSM |
20.9400 DOT |
18.6700 DOT |
21.5500 DOT |
20.0400 DOT |
| 2021-06-10 |
21.0700 DOT |
3,324.2041 KSM |
21.9700 DOT |
20.1000 DOT |
23.0000 DOT |
20.6900 DOT |
| 2021-06-09 |
20.0500 DOT |
11,921.6591 KSM |
19.1000 DOT |
18.6200 DOT |
24.9900 DOT |
21.2200 DOT |
| 2021-06-08 |
18.3200 DOT |
10,108.0516 KSM |
17.5500 DOT |
16.5400 DOT |
19.1700 DOT |
19.1000 DOT |
| 2021-06-07 |
17.4400 DOT |
1,811.5332 KSM |
17.4900 DOT |
17.0000 DOT |
18.0000 DOT |
17.5400 DOT |
| 2021-06-06 |
16.8500 DOT |
859.5712 KSM |
16.8700 DOT |
16.3400 DOT |
17.1500 DOT |
16.8700 DOT |
| 2021-06-05 |
16.9900 DOT |
1,192.8403 KSM |
16.8200 DOT |
16.6400 DOT |
17.4900 DOT |
16.9400 DOT |
| 2021-06-04 |
17.0500 DOT |
2,745.2009 KSM |
17.2400 DOT |
16.0000 DOT |
18.1100 DOT |
16.6400 DOT |
| 2021-06-03 |
17.1900 DOT |
1,095.1258 KSM |
17.2500 DOT |
16.5300 DOT |
18.1500 DOT |
17.1500 DOT |
| 2021-06-02 |
16.6600 DOT |
3,136.5717 KSM |
16.0700 DOT |
15.3800 DOT |
18.1100 DOT |
17.4700 DOT |
| 2021-06-01 |
16.2700 DOT |
5,660.4855 KSM |
15.8300 DOT |
15.7300 DOT |
16.5000 DOT |
16.1300 DOT |
| 2021-05-31 |
15.7300 DOT |
9,540.6575 KSM |
15.1200 DOT |
14.6300 DOT |
16.0000 DOT |
16.0000 DOT |
| 2021-05-30 |
14.8000 DOT |
4,077.3897 KSM |
14.9000 DOT |
13.9500 DOT |
15.5000 DOT |
15.1600 DOT |
| 2021-05-29 |
14.0200 DOT |
1,674.1996 KSM |
13.5500 DOT |
12.9800 DOT |
15.0000 DOT |
14.9200 DOT |
| 2021-05-28 |
13.0700 DOT |
2,751.2729 KSM |
13.2100 DOT |
12.4800 DOT |
13.7600 DOT |
13.2200 DOT |
| 2021-05-27 |
13.3000 DOT |
2,408.1970 KSM |
13.9800 DOT |
12.7900 DOT |
14.1600 DOT |
13.1400 DOT |
| 2021-05-26 |
14.5800 DOT |
4,669.3229 KSM |
14.5900 DOT |
13.3800 DOT |
15.1000 DOT |
13.8700 DOT |
| 2021-05-25 |
14.9500 DOT |
7,423.2930 KSM |
15.0500 DOT |
13.8600 DOT |
16.3400 DOT |
14.5700 DOT |
| 2021-05-24 |
15.1100 DOT |
8,978.8553 KSM |
14.5000 DOT |
14.0700 DOT |
15.8000 DOT |
14.7200 DOT |
| 2021-05-23 |
14.4100 DOT |
4,378.3469 KSM |
14.2700 DOT |
13.5900 DOT |
15.0000 DOT |
14.5900 DOT |
| 2021-05-22 |
14.5400 DOT |
1,836.1999 KSM |
13.9100 DOT |
13.5400 DOT |
15.3000 DOT |
14.3400 DOT |
| 2021-05-21 |
14.6700 DOT |
4,664.6522 KSM |
13.4300 DOT |
13.0000 DOT |
15.3000 DOT |
13.7100 DOT |
| 2021-05-20 |
14.1300 DOT |
5,201.2113 KSM |
13.7100 DOT |
12.3600 DOT |
15.0000 DOT |
13.4600 DOT |
| 2021-05-19 |
14.9000 DOT |
4,505.0839 KSM |
14.5700 DOT |
12.5800 DOT |
16.7000 DOT |
14.0800 DOT |
| 2021-05-18 |
14.9800 DOT |
7,284.7622 KSM |
14.8100 DOT |
14.1200 DOT |
15.4800 DOT |
14.6500 DOT |
| 2021-05-17 |
14.7200 DOT |
5,685.1477 KSM |
12.9000 DOT |
12.2200 DOT |
15.0000 DOT |
14.6700 DOT |
| 2021-05-16 |
12.7700 DOT |
578.7467 KSM |
12.5000 DOT |
12.1800 DOT |
13.4700 DOT |
12.7300 DOT |
| 2021-05-15 |
12.4300 DOT |
462.4510 KSM |
12.4300 DOT |
12.0100 DOT |
13.0500 DOT |
12.5300 DOT |
| 2021-05-14 |
12.7800 DOT |
548.8425 KSM |
13.2600 DOT |
12.2300 DOT |
13.6000 DOT |
12.2600 DOT |
| 2021-05-13 |
14.3200 DOT |
5,293.7577 KSM |
13.1900 DOT |
12.7600 DOT |
15.0000 DOT |
13.3900 DOT |
| 2021-05-12 |
12.6900 DOT |
4,107.4877 KSM |
11.2900 DOT |
11.0600 DOT |
13.5500 DOT |
13.3800 DOT |
| 2021-05-11 |
11.0400 DOT |
238.0453 KSM |
11.3900 DOT |
10.7700 DOT |
11.5500 DOT |
11.4000 DOT |
| 2021-05-10 |
11.0300 DOT |
439.8195 KSM |
11.2900 DOT |
10.6900 DOT |
11.4800 DOT |
11.3300 DOT |
| 2021-05-09 |
11.3600 DOT |
129.0920 KSM |
11.0800 DOT |
10.9000 DOT |
11.6000 DOT |
11.1400 DOT |
| 2021-05-08 |
11.0900 DOT |
554.2251 KSM |
10.8000 DOT |
10.8000 DOT |
11.6500 DOT |
10.9600 DOT |
| 2021-05-07 |
10.4900 DOT |
4,292.1958 KSM |
10.8000 DOT |
10.3400 DOT |
11.1500 DOT |
10.8700 DOT |
| 2021-05-06 |
10.3600 DOT |
2,618.7230 KSM |
10.5900 DOT |
9.0500 DOT |
11.2500 DOT |
10.6300 DOT |
| 2021-05-05 |
10.8800 DOT |
513.2248 KSM |
11.2500 DOT |
10.4700 DOT |
11.4000 DOT |
10.5900 DOT |
| 2021-05-04 |
11.4000 DOT |
417.4768 KSM |
11.4800 DOT |
11.0000 DOT |
11.9700 DOT |
11.2300 DOT |
| 2021-05-03 |
11.2000 DOT |
417.8441 KSM |
11.3600 DOT |
11.0100 DOT |
11.4800 DOT |
11.4700 DOT |
| 2021-05-02 |
11.9400 DOT |
1,650.0534 KSM |
11.4500 DOT |
11.1800 DOT |
12.0400 DOT |
11.2800 DOT |
| 2021-05-01 |
11.4800 DOT |
305.2461 KSM |
11.1300 DOT |
11.0000 DOT |
11.6500 DOT |
11.3800 DOT |
| 2021-04-30 |
10.9300 DOT |
187.4445 KSM |
10.8300 DOT |
10.6400 DOT |
11.5200 DOT |
11.1400 DOT |
| 2021-04-29 |
11.3600 DOT |
607.5997 KSM |
11.6200 DOT |
10.7600 DOT |
11.6200 DOT |
10.7600 DOT |
| 2021-04-28 |
11.6700 DOT |
137.7613 KSM |
11.5700 DOT |
11.2800 DOT |
12.0000 DOT |
11.5600 DOT |
| 2021-04-27 |
11.7200 DOT |
346.3529 KSM |
11.7100 DOT |
11.4300 DOT |
12.3100 DOT |
11.4500 DOT |
| 2021-04-26 |
11.6700 DOT |
1,876.7091 KSM |
10.6000 DOT |
10.4900 DOT |
12.0800 DOT |
11.7100 DOT |
| 2021-04-25 |
10.5800 DOT |
352.3615 KSM |
10.4900 DOT |
10.1900 DOT |
10.9400 DOT |
10.7200 DOT |
| 2021-04-24 |
10.2900 DOT |
194.1688 KSM |
10.4400 DOT |
10.1100 DOT |
10.5200 DOT |
10.2900 DOT |
| 2021-04-23 |
10.4000 DOT |
437.6693 KSM |
10.6000 DOT |
9.9000 DOT |
11.0700 DOT |
10.3000 DOT |