Identifier on Kraken: KSMETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.0368 ETH |
1,530.2291 KSM |
0.0377 ETH |
0.0344 ETH |
0.0423 ETH |
0.0375 ETH |
| 2022-05-15 |
0.0372 ETH |
410.4457 KSM |
0.0361 ETH |
0.0332 ETH |
0.0403 ETH |
0.0366 ETH |
| 2022-05-14 |
0.0353 ETH |
337.2395 KSM |
0.0363 ETH |
0.0338 ETH |
0.0386 ETH |
0.0351 ETH |
| 2022-05-13 |
0.0375 ETH |
567.2181 KSM |
0.0353 ETH |
0.0346 ETH |
0.0392 ETH |
0.0364 ETH |
| 2022-05-12 |
0.0356 ETH |
1,309.9930 KSM |
0.0350 ETH |
0.0325 ETH |
0.0379 ETH |
0.0355 ETH |
| 2022-05-11 |
0.0360 ETH |
959.2881 KSM |
0.0398 ETH |
0.0336 ETH |
0.0404 ETH |
0.0362 ETH |
| 2022-05-10 |
0.0408 ETH |
237.1118 KSM |
0.0427 ETH |
0.0393 ETH |
0.0430 ETH |
0.0396 ETH |
| 2022-05-09 |
0.0436 ETH |
390.0762 KSM |
0.0454 ETH |
0.0419 ETH |
0.0455 ETH |
0.0434 ETH |
| 2022-05-08 |
0.0447 ETH |
212.1795 KSM |
0.0443 ETH |
0.0442 ETH |
0.0454 ETH |
0.0444 ETH |
| 2022-05-07 |
0.0461 ETH |
531.0536 KSM |
0.0470 ETH |
0.0451 ETH |
0.0472 ETH |
0.0451 ETH |
| 2022-05-06 |
0.0464 ETH |
226.4078 KSM |
0.0464 ETH |
0.0456 ETH |
0.0484 ETH |
0.0469 ETH |
| 2022-05-05 |
0.0475 ETH |
270.1270 KSM |
0.0478 ETH |
0.0464 ETH |
0.0490 ETH |
0.0467 ETH |
| 2022-05-04 |
0.0466 ETH |
327.6729 KSM |
0.0460 ETH |
0.0460 ETH |
0.0484 ETH |
0.0481 ETH |
| 2022-05-03 |
0.0468 ETH |
253.7314 KSM |
0.0461 ETH |
0.0459 ETH |
0.0475 ETH |
0.0459 ETH |
| 2022-05-02 |
0.0466 ETH |
232.1529 KSM |
0.0475 ETH |
0.0454 ETH |
0.0476 ETH |
0.0457 ETH |
| 2022-05-01 |
0.0478 ETH |
198.3044 KSM |
0.0485 ETH |
0.0468 ETH |
0.0491 ETH |
0.0468 ETH |
| 2022-04-30 |
0.0491 ETH |
110.8232 KSM |
0.0524 ETH |
0.0464 ETH |
0.0524 ETH |
0.0474 ETH |
| 2022-04-29 |
0.0541 ETH |
164.1483 KSM |
0.0535 ETH |
0.0528 ETH |
0.0558 ETH |
0.0529 ETH |
| 2022-04-28 |
0.0543 ETH |
192.5698 KSM |
0.0547 ETH |
0.0534 ETH |
0.0553 ETH |
0.0536 ETH |
| 2022-04-27 |
0.0555 ETH |
248.3974 KSM |
0.0553 ETH |
0.0540 ETH |
0.0568 ETH |
0.0546 ETH |
| 2022-04-26 |
0.0547 ETH |
369.4549 KSM |
0.0547 ETH |
0.0536 ETH |
0.0557 ETH |
0.0553 ETH |
| 2022-04-25 |
0.0540 ETH |
287.7595 KSM |
0.0546 ETH |
0.0530 ETH |
0.0550 ETH |
0.0541 ETH |
| 2022-04-24 |
0.0543 ETH |
80.4979 KSM |
0.0553 ETH |
0.0539 ETH |
0.0555 ETH |
0.0548 ETH |
| 2022-04-23 |
0.0555 ETH |
172.0103 KSM |
0.0554 ETH |
0.0544 ETH |
0.0563 ETH |
0.0563 ETH |
| 2022-04-22 |
0.0561 ETH |
161.0370 KSM |
0.0567 ETH |
0.0553 ETH |
0.0575 ETH |
0.0555 ETH |
| 2022-04-21 |
0.0581 ETH |
147.1114 KSM |
0.0587 ETH |
0.0559 ETH |
0.0598 ETH |
0.0560 ETH |
| 2022-04-20 |
0.0589 ETH |
646.6982 KSM |
0.0568 ETH |
0.0566 ETH |
0.0601 ETH |
0.0584 ETH |
| 2022-04-19 |
0.0552 ETH |
142.7191 KSM |
0.0548 ETH |
0.0539 ETH |
0.0564 ETH |
0.0561 ETH |
| 2022-04-18 |
0.0551 ETH |
407.3633 KSM |
0.0565 ETH |
0.0537 ETH |
0.0565 ETH |
0.0545 ETH |
| 2022-04-17 |
0.0575 ETH |
101.4392 KSM |
0.0568 ETH |
0.0556 ETH |
0.0587 ETH |
0.0573 ETH |
| 2022-04-16 |
0.0567 ETH |
645.1660 KSM |
0.0548 ETH |
0.0548 ETH |
0.0578 ETH |
0.0568 ETH |
| 2022-04-15 |
0.0543 ETH |
429.0303 KSM |
0.0531 ETH |
0.0526 ETH |
0.0552 ETH |
0.0546 ETH |
| 2022-04-14 |
0.0529 ETH |
174.2842 KSM |
0.0520 ETH |
0.0519 ETH |
0.0538 ETH |
0.0534 ETH |
| 2022-04-13 |
0.0512 ETH |
205.0501 KSM |
0.0504 ETH |
0.0503 ETH |
0.0526 ETH |
0.0512 ETH |
| 2022-04-12 |
0.0503 ETH |
1,399.6574 KSM |
0.0511 ETH |
0.0495 ETH |
0.0524 ETH |
0.0508 ETH |
| 2022-04-11 |
0.0523 ETH |
407.6002 KSM |
0.0528 ETH |
0.0506 ETH |
0.0535 ETH |
0.0510 ETH |
| 2022-04-10 |
0.0535 ETH |
289.8427 KSM |
0.0545 ETH |
0.0530 ETH |
0.0552 ETH |
0.0537 ETH |
| 2022-04-09 |
0.0542 ETH |
153.2276 KSM |
0.0538 ETH |
0.0537 ETH |
0.0551 ETH |
0.0544 ETH |
| 2022-04-08 |
0.0569 ETH |
387.6074 KSM |
0.0563 ETH |
0.0539 ETH |
0.0589 ETH |
0.0539 ETH |
| 2022-04-07 |
0.0556 ETH |
182.4093 KSM |
0.0551 ETH |
0.0537 ETH |
0.0566 ETH |
0.0559 ETH |
| 2022-04-06 |
0.0533 ETH |
251.7249 KSM |
0.0529 ETH |
0.0522 ETH |
0.0551 ETH |
0.0539 ETH |
| 2022-04-05 |
0.0542 ETH |
511.7038 KSM |
0.0537 ETH |
0.0534 ETH |
0.0559 ETH |
0.0534 ETH |
| 2022-04-04 |
0.0548 ETH |
3,195.3572 KSM |
0.0571 ETH |
0.0530 ETH |
0.0572 ETH |
0.0534 ETH |
| 2022-04-03 |
0.0573 ETH |
276.7312 KSM |
0.0586 ETH |
0.0564 ETH |
0.0590 ETH |
0.0572 ETH |
| 2022-04-02 |
0.0578 ETH |
260.0582 KSM |
0.0549 ETH |
0.0549 ETH |
0.0594 ETH |
0.0588 ETH |
| 2022-04-01 |
0.0563 ETH |
523.7883 KSM |
0.0574 ETH |
0.0551 ETH |
0.0583 ETH |
0.0555 ETH |
| 2022-03-31 |
0.0574 ETH |
509.8487 KSM |
0.0559 ETH |
0.0556 ETH |
0.0590 ETH |
0.0579 ETH |
| 2022-03-30 |
0.0549 ETH |
369.6903 KSM |
0.0540 ETH |
0.0526 ETH |
0.0571 ETH |
0.0557 ETH |
| 2022-03-29 |
0.0528 ETH |
434.0585 KSM |
0.0511 ETH |
0.0509 ETH |
0.0544 ETH |
0.0536 ETH |
| 2022-03-28 |
0.0524 ETH |
625.4808 KSM |
0.0528 ETH |
0.0511 ETH |
0.0539 ETH |
0.0513 ETH |