Identifier on Kraken: KSMDOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
4.6500 DOT |
453.5765 KSM |
4.7200 DOT |
4.5900 DOT |
4.7200 DOT |
4.6400 DOT |
| 2023-11-27 |
4.6600 DOT |
749.5114 KSM |
4.6800 DOT |
4.5900 DOT |
4.7500 DOT |
4.7500 DOT |
| 2023-11-26 |
4.8200 DOT |
953.6820 KSM |
4.8600 DOT |
4.6900 DOT |
5.0100 DOT |
4.7000 DOT |
| 2023-11-25 |
4.7800 DOT |
759.5322 KSM |
4.7800 DOT |
4.6400 DOT |
4.9300 DOT |
4.9000 DOT |
| 2023-11-24 |
4.7200 DOT |
307.6207 KSM |
4.7400 DOT |
4.6800 DOT |
4.8000 DOT |
4.7300 DOT |
| 2023-11-23 |
4.7300 DOT |
639.2916 KSM |
4.6200 DOT |
4.6200 DOT |
4.8300 DOT |
4.7600 DOT |
| 2023-11-22 |
4.5500 DOT |
836.7723 KSM |
4.5400 DOT |
4.5000 DOT |
4.6100 DOT |
4.6100 DOT |
| 2023-11-21 |
4.5800 DOT |
1,214.0256 KSM |
4.6300 DOT |
4.5200 DOT |
4.6800 DOT |
4.5400 DOT |
| 2023-11-20 |
4.6700 DOT |
1,923.8701 KSM |
4.6700 DOT |
4.5400 DOT |
4.7300 DOT |
4.6000 DOT |
| 2023-11-19 |
4.6100 DOT |
942.5817 KSM |
4.5300 DOT |
4.5000 DOT |
4.7000 DOT |
4.6700 DOT |
| 2023-11-18 |
4.5800 DOT |
411.4933 KSM |
4.6500 DOT |
4.5400 DOT |
4.6600 DOT |
4.5500 DOT |
| 2023-11-17 |
4.6200 DOT |
620.5581 KSM |
4.6300 DOT |
4.5600 DOT |
4.7000 DOT |
4.5600 DOT |
| 2023-11-16 |
4.6200 DOT |
526.9602 KSM |
4.7200 DOT |
4.5600 DOT |
4.7300 DOT |
4.6700 DOT |
| 2023-11-15 |
4.7100 DOT |
695.0002 KSM |
4.7100 DOT |
4.6600 DOT |
4.8000 DOT |
4.6900 DOT |
| 2023-11-14 |
4.6500 DOT |
158.8310 KSM |
4.6400 DOT |
4.5900 DOT |
4.7100 DOT |
4.6800 DOT |
| 2023-11-13 |
4.6700 DOT |
748.4618 KSM |
4.8700 DOT |
4.5100 DOT |
4.8700 DOT |
4.6600 DOT |
| 2023-11-12 |
4.7800 DOT |
1,243.7159 KSM |
4.7600 DOT |
4.5700 DOT |
5.0000 DOT |
4.9300 DOT |
| 2023-11-11 |
4.8700 DOT |
3,095.2382 KSM |
4.9700 DOT |
4.7800 DOT |
5.0100 DOT |
4.8100 DOT |
| 2023-11-10 |
4.9500 DOT |
1,318.9541 KSM |
4.9700 DOT |
4.8700 DOT |
5.0300 DOT |
4.9900 DOT |
| 2023-11-09 |
5.1200 DOT |
3,467.2727 KSM |
5.3700 DOT |
4.9200 DOT |
5.3900 DOT |
5.0300 DOT |
| 2023-11-08 |
5.4500 DOT |
1,691.0105 KSM |
5.4100 DOT |
5.3200 DOT |
5.5900 DOT |
5.3900 DOT |
| 2023-11-07 |
5.2800 DOT |
3,103.7989 KSM |
5.2600 DOT |
5.2000 DOT |
5.4500 DOT |
5.4100 DOT |
| 2023-11-06 |
5.5300 DOT |
717.8884 KSM |
5.5300 DOT |
5.2600 DOT |
5.7500 DOT |
5.3300 DOT |
| 2023-11-05 |
5.4200 DOT |
3,538.2717 KSM |
5.0000 DOT |
5.0000 DOT |
5.7500 DOT |
5.4200 DOT |
| 2023-11-04 |
4.9100 DOT |
709.9984 KSM |
5.0400 DOT |
4.8800 DOT |
5.0400 DOT |
4.9700 DOT |
| 2023-11-03 |
5.0500 DOT |
1,143.3830 KSM |
4.9800 DOT |
4.9800 DOT |
5.1300 DOT |
5.0100 DOT |
| 2023-11-02 |
5.0000 DOT |
741.5810 KSM |
4.9700 DOT |
4.9000 DOT |
5.1500 DOT |
4.9900 DOT |
| 2023-11-01 |
4.9100 DOT |
797.3839 KSM |
4.8100 DOT |
4.6700 DOT |
4.9900 DOT |
4.8700 DOT |
| 2023-10-31 |
4.8400 DOT |
396.1456 KSM |
4.8600 DOT |
4.8100 DOT |
4.8800 DOT |
4.8100 DOT |
| 2023-10-30 |
5.0000 DOT |
403.7442 KSM |
5.1100 DOT |
4.8800 DOT |
5.2100 DOT |
4.8800 DOT |
| 2023-10-29 |
5.0800 DOT |
424.0152 KSM |
4.9700 DOT |
4.9400 DOT |
5.2500 DOT |
5.1400 DOT |
| 2023-10-28 |
4.8400 DOT |
4,218.1461 KSM |
4.6400 DOT |
4.6300 DOT |
5.0000 DOT |
4.8900 DOT |
| 2023-10-27 |
4.6300 DOT |
1,023.8902 KSM |
4.6000 DOT |
4.6000 DOT |
4.6700 DOT |
4.6300 DOT |
| 2023-10-26 |
4.5500 DOT |
687.3528 KSM |
4.5800 DOT |
4.5000 DOT |
4.6300 DOT |
4.6000 DOT |
| 2023-10-25 |
4.5400 DOT |
411.0227 KSM |
4.5600 DOT |
4.5100 DOT |
4.5700 DOT |
4.5500 DOT |
| 2023-10-24 |
4.5300 DOT |
1,250.9544 KSM |
4.3800 DOT |
4.3800 DOT |
4.5900 DOT |
4.5900 DOT |
| 2023-10-23 |
4.4400 DOT |
536.7852 KSM |
4.4900 DOT |
4.3600 DOT |
4.5400 DOT |
4.4000 DOT |
| 2023-10-22 |
4.5600 DOT |
1,403.6833 KSM |
4.6200 DOT |
4.4800 DOT |
4.6600 DOT |
4.4900 DOT |
| 2023-10-21 |
4.6100 DOT |
189.1937 KSM |
4.6900 DOT |
4.5900 DOT |
4.7100 DOT |
4.5900 DOT |
| 2023-10-20 |
4.6600 DOT |
277.4421 KSM |
4.6100 DOT |
4.5900 DOT |
4.6900 DOT |
4.6700 DOT |
| 2023-10-19 |
4.6100 DOT |
116.1345 KSM |
4.6300 DOT |
4.5700 DOT |
4.6500 DOT |
4.5800 DOT |
| 2023-10-18 |
4.5800 DOT |
108.9677 KSM |
4.6100 DOT |
4.5400 DOT |
4.6400 DOT |
4.6100 DOT |
| 2023-10-17 |
4.6300 DOT |
183.4076 KSM |
4.6100 DOT |
4.5900 DOT |
4.6900 DOT |
4.5900 DOT |
| 2023-10-16 |
4.6100 DOT |
1,351.6974 KSM |
4.6700 DOT |
4.6000 DOT |
4.6900 DOT |
4.6300 DOT |
| 2023-10-15 |
4.6600 DOT |
200.8842 KSM |
4.7000 DOT |
4.6200 DOT |
4.7300 DOT |
4.6900 DOT |
| 2023-10-14 |
4.6500 DOT |
236.2125 KSM |
4.5800 DOT |
4.5800 DOT |
4.6900 DOT |
4.6800 DOT |
| 2023-10-13 |
4.5500 DOT |
211.7665 KSM |
4.6300 DOT |
4.5300 DOT |
4.6300 DOT |
4.5600 DOT |
| 2023-10-12 |
4.5700 DOT |
216.4025 KSM |
4.5700 DOT |
4.5500 DOT |
4.6200 DOT |
4.6200 DOT |
| 2023-10-11 |
4.5500 DOT |
285.3323 KSM |
4.5400 DOT |
4.4800 DOT |
4.6100 DOT |
4.5900 DOT |
| 2023-10-10 |
4.5400 DOT |
128.8891 KSM |
4.4300 DOT |
4.4300 DOT |
4.5700 DOT |
4.5000 DOT |