Identifier on Kraken: KSMETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
0.0529 ETH |
462.5246 KSM |
0.0524 ETH |
0.0521 ETH |
0.0535 ETH |
0.0530 ETH |
| 2022-03-26 |
0.0539 ETH |
514.2694 KSM |
0.0537 ETH |
0.0525 ETH |
0.0546 ETH |
0.0525 ETH |
| 2022-03-25 |
0.0525 ETH |
389.4461 KSM |
0.0524 ETH |
0.0515 ETH |
0.0532 ETH |
0.0526 ETH |
| 2022-03-24 |
0.0526 ETH |
734.6316 KSM |
0.0533 ETH |
0.0520 ETH |
0.0539 ETH |
0.0526 ETH |
| 2022-03-23 |
0.0553 ETH |
418.7553 KSM |
0.0533 ETH |
0.0532 ETH |
0.0572 ETH |
0.0538 ETH |
| 2022-03-22 |
0.0524 ETH |
431.8124 KSM |
0.0534 ETH |
0.0519 ETH |
0.0539 ETH |
0.0523 ETH |
| 2022-03-21 |
0.0533 ETH |
529.8710 KSM |
0.0528 ETH |
0.0518 ETH |
0.0552 ETH |
0.0526 ETH |
| 2022-03-20 |
0.0508 ETH |
252.7272 KSM |
0.0495 ETH |
0.0491 ETH |
0.0526 ETH |
0.0518 ETH |
| 2022-03-19 |
0.0502 ETH |
247.3186 KSM |
0.0504 ETH |
0.0493 ETH |
0.0515 ETH |
0.0501 ETH |
| 2022-03-18 |
0.0495 ETH |
259.1012 KSM |
0.0482 ETH |
0.0479 ETH |
0.0505 ETH |
0.0502 ETH |
| 2022-03-17 |
0.0479 ETH |
504.0905 KSM |
0.0470 ETH |
0.0467 ETH |
0.0491 ETH |
0.0480 ETH |
| 2022-03-16 |
0.0471 ETH |
416.0279 KSM |
0.0478 ETH |
0.0459 ETH |
0.0485 ETH |
0.0470 ETH |
| 2022-03-15 |
0.0468 ETH |
223.1709 KSM |
0.0464 ETH |
0.0460 ETH |
0.0484 ETH |
0.0476 ETH |
| 2022-03-14 |
0.0464 ETH |
127.5130 KSM |
0.0466 ETH |
0.0462 ETH |
0.0473 ETH |
0.0464 ETH |
| 2022-03-13 |
0.0475 ETH |
394.7801 KSM |
0.0483 ETH |
0.0467 ETH |
0.0483 ETH |
0.0470 ETH |
| 2022-03-12 |
0.0484 ETH |
218.8688 KSM |
0.0487 ETH |
0.0478 ETH |
0.0492 ETH |
0.0482 ETH |
| 2022-03-11 |
0.0488 ETH |
244.3358 KSM |
0.0483 ETH |
0.0477 ETH |
0.0508 ETH |
0.0487 ETH |
| 2022-03-10 |
0.0487 ETH |
338.8284 KSM |
0.0497 ETH |
0.0476 ETH |
0.0512 ETH |
0.0484 ETH |
| 2022-03-09 |
0.0489 ETH |
160.6546 KSM |
0.0474 ETH |
0.0474 ETH |
0.0496 ETH |
0.0493 ETH |
| 2022-03-08 |
0.0482 ETH |
145.7540 KSM |
0.0484 ETH |
0.0470 ETH |
0.0497 ETH |
0.0470 ETH |
| 2022-03-07 |
0.0468 ETH |
555.8778 KSM |
0.0464 ETH |
0.0459 ETH |
0.0485 ETH |
0.0474 ETH |
| 2022-03-06 |
0.0461 ETH |
74.3325 KSM |
0.0460 ETH |
0.0453 ETH |
0.0471 ETH |
0.0468 ETH |
| 2022-03-05 |
0.0457 ETH |
124.5489 KSM |
0.0460 ETH |
0.0449 ETH |
0.0470 ETH |
0.0458 ETH |
| 2022-03-04 |
0.0475 ETH |
260.7445 KSM |
0.0467 ETH |
0.0462 ETH |
0.0479 ETH |
0.0462 ETH |
| 2022-03-03 |
0.0477 ETH |
202.9912 KSM |
0.0465 ETH |
0.0465 ETH |
0.0488 ETH |
0.0467 ETH |
| 2022-03-02 |
0.0474 ETH |
967.9153 KSM |
0.0465 ETH |
0.0456 ETH |
0.0512 ETH |
0.0470 ETH |
| 2022-03-01 |
0.0468 ETH |
464.1291 KSM |
0.0444 ETH |
0.0444 ETH |
0.0477 ETH |
0.0469 ETH |
| 2022-02-28 |
0.0445 ETH |
312.8181 KSM |
0.0448 ETH |
0.0437 ETH |
0.0452 ETH |
0.0444 ETH |
| 2022-02-27 |
0.0446 ETH |
229.3885 KSM |
0.0446 ETH |
0.0439 ETH |
0.0449 ETH |
0.0448 ETH |
| 2022-02-26 |
0.0453 ETH |
373.1381 KSM |
0.0450 ETH |
0.0444 ETH |
0.0464 ETH |
0.0453 ETH |
| 2022-02-25 |
0.0450 ETH |
980.9218 KSM |
0.0456 ETH |
0.0441 ETH |
0.0456 ETH |
0.0448 ETH |
| 2022-02-24 |
0.0458 ETH |
6,095.3224 KSM |
0.0482 ETH |
0.0440 ETH |
0.0486 ETH |
0.0455 ETH |
| 2022-02-23 |
0.0487 ETH |
325.0655 KSM |
0.0492 ETH |
0.0472 ETH |
0.0496 ETH |
0.0472 ETH |
| 2022-02-22 |
0.0496 ETH |
157.3850 KSM |
0.0490 ETH |
0.0488 ETH |
0.0504 ETH |
0.0494 ETH |
| 2022-02-21 |
0.0508 ETH |
566.0248 KSM |
0.0529 ETH |
0.0494 ETH |
0.0530 ETH |
0.0494 ETH |
| 2022-02-20 |
0.0529 ETH |
361.1524 KSM |
0.0547 ETH |
0.0521 ETH |
0.0550 ETH |
0.0532 ETH |
| 2022-02-19 |
0.0546 ETH |
242.0353 KSM |
0.0539 ETH |
0.0537 ETH |
0.0552 ETH |
0.0548 ETH |
| 2022-02-18 |
0.0540 ETH |
334.1712 KSM |
0.0544 ETH |
0.0537 ETH |
0.0546 ETH |
0.0537 ETH |
| 2022-02-17 |
0.0545 ETH |
441.4999 KSM |
0.0540 ETH |
0.0539 ETH |
0.0552 ETH |
0.0542 ETH |
| 2022-02-16 |
0.0552 ETH |
447.3164 KSM |
0.0555 ETH |
0.0536 ETH |
0.0563 ETH |
0.0536 ETH |
| 2022-02-15 |
0.0565 ETH |
202.8997 KSM |
0.0569 ETH |
0.0550 ETH |
0.0572 ETH |
0.0552 ETH |
| 2022-02-14 |
0.0566 ETH |
120.7998 KSM |
0.0567 ETH |
0.0560 ETH |
0.0574 ETH |
0.0569 ETH |
| 2022-02-13 |
0.0574 ETH |
518.8773 KSM |
0.0572 ETH |
0.0564 ETH |
0.0584 ETH |
0.0568 ETH |
| 2022-02-12 |
0.0567 ETH |
85.9795 KSM |
0.0559 ETH |
0.0558 ETH |
0.0581 ETH |
0.0578 ETH |
| 2022-02-11 |
0.0583 ETH |
255.1504 KSM |
0.0585 ETH |
0.0559 ETH |
0.0589 ETH |
0.0559 ETH |
| 2022-02-10 |
0.0591 ETH |
262.1230 KSM |
0.0592 ETH |
0.0573 ETH |
0.0596 ETH |
0.0577 ETH |
| 2022-02-09 |
0.0599 ETH |
297.7062 KSM |
0.0621 ETH |
0.0591 ETH |
0.0622 ETH |
0.0598 ETH |
| 2022-02-08 |
0.0624 ETH |
227.4359 KSM |
0.0637 ETH |
0.0608 ETH |
0.0650 ETH |
0.0611 ETH |
| 2022-02-07 |
0.0636 ETH |
263.1350 KSM |
0.0647 ETH |
0.0626 ETH |
0.0663 ETH |
0.0632 ETH |
| 2022-02-06 |
0.0614 ETH |
490.6512 KSM |
0.0613 ETH |
0.0604 ETH |
0.0662 ETH |
0.0648 ETH |