Identifier on Kraken: KSMETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.0450 ETH |
30.0372 KSM |
0.0449 ETH |
0.0442 ETH |
0.0453 ETH |
0.0446 ETH |
| 2022-07-04 |
0.0462 ETH |
70.7682 KSM |
0.0462 ETH |
0.0448 ETH |
0.0465 ETH |
0.0449 ETH |
| 2022-07-03 |
0.0458 ETH |
91.5477 KSM |
0.0452 ETH |
0.0452 ETH |
0.0460 ETH |
0.0458 ETH |
| 2022-07-02 |
0.0461 ETH |
41.3902 KSM |
0.0459 ETH |
0.0457 ETH |
0.0464 ETH |
0.0460 ETH |
| 2022-07-01 |
0.0454 ETH |
55.2764 KSM |
0.0454 ETH |
0.0441 ETH |
0.0458 ETH |
0.0458 ETH |
| 2022-06-30 |
0.0448 ETH |
205.9399 KSM |
0.0442 ETH |
0.0436 ETH |
0.0458 ETH |
0.0455 ETH |
| 2022-06-29 |
0.0444 ETH |
99.9719 KSM |
0.0443 ETH |
0.0435 ETH |
0.0450 ETH |
0.0446 ETH |
| 2022-06-28 |
0.0434 ETH |
119.5715 KSM |
0.0444 ETH |
0.0427 ETH |
0.0446 ETH |
0.0437 ETH |
| 2022-06-27 |
0.0447 ETH |
25.5213 KSM |
0.0444 ETH |
0.0441 ETH |
0.0454 ETH |
0.0441 ETH |
| 2022-06-26 |
0.0456 ETH |
42.6468 KSM |
0.0462 ETH |
0.0447 ETH |
0.0464 ETH |
0.0447 ETH |
| 2022-06-25 |
0.0465 ETH |
91.9194 KSM |
0.0467 ETH |
0.0456 ETH |
0.0473 ETH |
0.0458 ETH |
| 2022-06-24 |
0.0475 ETH |
115.5207 KSM |
0.0476 ETH |
0.0462 ETH |
0.0486 ETH |
0.0468 ETH |
| 2022-06-23 |
0.0482 ETH |
475.5463 KSM |
0.0489 ETH |
0.0472 ETH |
0.0495 ETH |
0.0475 ETH |
| 2022-06-22 |
0.0483 ETH |
564.3854 KSM |
0.0476 ETH |
0.0466 ETH |
0.0496 ETH |
0.0493 ETH |
| 2022-06-21 |
0.0479 ETH |
191.3617 KSM |
0.0471 ETH |
0.0471 ETH |
0.0491 ETH |
0.0477 ETH |
| 2022-06-20 |
0.0468 ETH |
348.7599 KSM |
0.0454 ETH |
0.0454 ETH |
0.0478 ETH |
0.0471 ETH |
| 2022-06-19 |
0.0472 ETH |
153.1540 KSM |
0.0488 ETH |
0.0442 ETH |
0.0501 ETH |
0.0442 ETH |
| 2022-06-18 |
0.0469 ETH |
286.5429 KSM |
0.0453 ETH |
0.0443 ETH |
0.0511 ETH |
0.0511 ETH |
| 2022-06-17 |
0.0453 ETH |
107.9867 KSM |
0.0460 ETH |
0.0450 ETH |
0.0462 ETH |
0.0450 ETH |
| 2022-06-16 |
0.0453 ETH |
593.7120 KSM |
0.0466 ETH |
0.0448 ETH |
0.0471 ETH |
0.0455 ETH |
| 2022-06-15 |
0.0450 ETH |
955.8939 KSM |
0.0424 ETH |
0.0416 ETH |
0.0476 ETH |
0.0457 ETH |
| 2022-06-14 |
0.0412 ETH |
1,044.3574 KSM |
0.0385 ETH |
0.0381 ETH |
0.0433 ETH |
0.0430 ETH |
| 2022-06-13 |
0.0366 ETH |
1,000.3589 KSM |
0.0357 ETH |
0.0339 ETH |
0.0398 ETH |
0.0375 ETH |
| 2022-06-12 |
0.0371 ETH |
231.4128 KSM |
0.0373 ETH |
0.0356 ETH |
0.0380 ETH |
0.0361 ETH |
| 2022-06-11 |
0.0364 ETH |
1,170.1151 KSM |
0.0352 ETH |
0.0352 ETH |
0.0378 ETH |
0.0373 ETH |
| 2022-06-10 |
0.0366 ETH |
216.4251 KSM |
0.0373 ETH |
0.0349 ETH |
0.0378 ETH |
0.0356 ETH |
| 2022-06-09 |
0.0372 ETH |
156.6715 KSM |
0.0371 ETH |
0.0369 ETH |
0.0378 ETH |
0.0371 ETH |
| 2022-06-08 |
0.0371 ETH |
70.3030 KSM |
0.0372 ETH |
0.0367 ETH |
0.0375 ETH |
0.0370 ETH |
| 2022-06-07 |
0.0384 ETH |
267.1449 KSM |
0.0379 ETH |
0.0370 ETH |
0.0391 ETH |
0.0370 ETH |
| 2022-06-06 |
0.0382 ETH |
791.5359 KSM |
0.0379 ETH |
0.0369 ETH |
0.0386 ETH |
0.0375 ETH |
| 2022-06-05 |
0.0379 ETH |
183.5079 KSM |
0.0381 ETH |
0.0377 ETH |
0.0382 ETH |
0.0377 ETH |
| 2022-06-04 |
0.0386 ETH |
120.1033 KSM |
0.0385 ETH |
0.0381 ETH |
0.0394 ETH |
0.0383 ETH |
| 2022-06-03 |
0.0392 ETH |
462.0766 KSM |
0.0397 ETH |
0.0383 ETH |
0.0398 ETH |
0.0383 ETH |
| 2022-06-02 |
0.0398 ETH |
209.6001 KSM |
0.0395 ETH |
0.0391 ETH |
0.0407 ETH |
0.0400 ETH |
| 2022-06-01 |
0.0427 ETH |
653.4636 KSM |
0.0411 ETH |
0.0398 ETH |
0.0455 ETH |
0.0402 ETH |
| 2022-05-31 |
0.0394 ETH |
349.2510 KSM |
0.0391 ETH |
0.0381 ETH |
0.0424 ETH |
0.0402 ETH |
| 2022-05-30 |
0.0390 ETH |
48.7854 KSM |
0.0395 ETH |
0.0383 ETH |
0.0398 ETH |
0.0388 ETH |
| 2022-05-29 |
0.0386 ETH |
183.3890 KSM |
0.0377 ETH |
0.0374 ETH |
0.0400 ETH |
0.0399 ETH |
| 2022-05-28 |
0.0379 ETH |
94.4428 KSM |
0.0387 ETH |
0.0376 ETH |
0.0389 ETH |
0.0376 ETH |
| 2022-05-27 |
0.0385 ETH |
902.2623 KSM |
0.0387 ETH |
0.0379 ETH |
0.0397 ETH |
0.0385 ETH |
| 2022-05-26 |
0.0394 ETH |
315.6638 KSM |
0.0414 ETH |
0.0382 ETH |
0.0414 ETH |
0.0386 ETH |
| 2022-05-25 |
0.0413 ETH |
40.7671 KSM |
0.0411 ETH |
0.0404 ETH |
0.0430 ETH |
0.0408 ETH |
| 2022-05-24 |
0.0404 ETH |
250.0901 KSM |
0.0415 ETH |
0.0393 ETH |
0.0433 ETH |
0.0413 ETH |
| 2022-05-23 |
0.0419 ETH |
277.4079 KSM |
0.0393 ETH |
0.0393 ETH |
0.0433 ETH |
0.0420 ETH |
| 2022-05-22 |
0.0395 ETH |
67.2276 KSM |
0.0407 ETH |
0.0392 ETH |
0.0413 ETH |
0.0395 ETH |
| 2022-05-21 |
0.0398 ETH |
91.4735 KSM |
0.0379 ETH |
0.0376 ETH |
0.0403 ETH |
0.0402 ETH |
| 2022-05-20 |
0.0385 ETH |
58.2723 KSM |
0.0395 ETH |
0.0381 ETH |
0.0402 ETH |
0.0384 ETH |
| 2022-05-19 |
0.0393 ETH |
499.9659 KSM |
0.0403 ETH |
0.0374 ETH |
0.0409 ETH |
0.0388 ETH |
| 2022-05-18 |
0.0384 ETH |
458.2636 KSM |
0.0395 ETH |
0.0370 ETH |
0.0397 ETH |
0.0391 ETH |
| 2022-05-17 |
0.0394 ETH |
1,366.4005 KSM |
0.0364 ETH |
0.0364 ETH |
0.0422 ETH |
0.0400 ETH |