Identifier on Kraken: KSMETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
0.0615 ETH |
155.6348 KSM |
0.0606 ETH |
0.0606 ETH |
0.0623 ETH |
0.0612 ETH |
| 2022-02-04 |
0.0618 ETH |
344.5888 KSM |
0.0609 ETH |
0.0598 ETH |
0.0644 ETH |
0.0605 ETH |
| 2022-02-03 |
0.0605 ETH |
232.5780 KSM |
0.0604 ETH |
0.0591 ETH |
0.0613 ETH |
0.0609 ETH |
| 2022-02-02 |
0.0621 ETH |
2,874.4304 KSM |
0.0614 ETH |
0.0603 ETH |
0.0646 ETH |
0.0603 ETH |
| 2022-02-01 |
0.0591 ETH |
962.2980 KSM |
0.0593 ETH |
0.0571 ETH |
0.0633 ETH |
0.0623 ETH |
| 2022-01-31 |
0.0612 ETH |
260.9504 KSM |
0.0626 ETH |
0.0600 ETH |
0.0627 ETH |
0.0600 ETH |
| 2022-01-30 |
0.0658 ETH |
105.5472 KSM |
0.0659 ETH |
0.0634 ETH |
0.0674 ETH |
0.0638 ETH |
| 2022-01-29 |
0.0665 ETH |
159.9247 KSM |
0.0661 ETH |
0.0654 ETH |
0.0681 ETH |
0.0657 ETH |
| 2022-01-28 |
0.0677 ETH |
164.6082 KSM |
0.0676 ETH |
0.0662 ETH |
0.0697 ETH |
0.0662 ETH |
| 2022-01-27 |
0.0667 ETH |
687.8107 KSM |
0.0671 ETH |
0.0658 ETH |
0.0683 ETH |
0.0681 ETH |
| 2022-01-26 |
0.0693 ETH |
693.1072 KSM |
0.0705 ETH |
0.0659 ETH |
0.0715 ETH |
0.0673 ETH |
| 2022-01-25 |
0.0723 ETH |
199.1462 KSM |
0.0716 ETH |
0.0707 ETH |
0.0746 ETH |
0.0707 ETH |
| 2022-01-24 |
0.0743 ETH |
304.5825 KSM |
0.0757 ETH |
0.0709 ETH |
0.0765 ETH |
0.0716 ETH |
| 2022-01-23 |
0.0773 ETH |
134.8550 KSM |
0.0787 ETH |
0.0750 ETH |
0.0803 ETH |
0.0750 ETH |
| 2022-01-22 |
0.0772 ETH |
801.6553 KSM |
0.0830 ETH |
0.0738 ETH |
0.0837 ETH |
0.0789 ETH |
| 2022-01-21 |
0.0811 ETH |
2,101.1644 KSM |
0.0799 ETH |
0.0738 ETH |
0.0859 ETH |
0.0831 ETH |
| 2022-01-20 |
0.0782 ETH |
534.6944 KSM |
0.0786 ETH |
0.0752 ETH |
0.0799 ETH |
0.0795 ETH |
| 2022-01-19 |
0.0792 ETH |
258.0426 KSM |
0.0803 ETH |
0.0783 ETH |
0.0807 ETH |
0.0787 ETH |
| 2022-01-18 |
0.0805 ETH |
941.2671 KSM |
0.0805 ETH |
0.0795 ETH |
0.0815 ETH |
0.0800 ETH |
| 2022-01-17 |
0.0819 ETH |
230.8444 KSM |
0.0828 ETH |
0.0803 ETH |
0.0831 ETH |
0.0806 ETH |
| 2022-01-16 |
0.0846 ETH |
366.3586 KSM |
0.0871 ETH |
0.0815 ETH |
0.0882 ETH |
0.0829 ETH |
| 2022-01-15 |
0.0865 ETH |
434.8030 KSM |
0.0852 ETH |
0.0838 ETH |
0.0872 ETH |
0.0858 ETH |
| 2022-01-14 |
0.0862 ETH |
364.9258 KSM |
0.0823 ETH |
0.0817 ETH |
0.0884 ETH |
0.0848 ETH |
| 2022-01-13 |
0.0818 ETH |
364.7632 KSM |
0.0816 ETH |
0.0802 ETH |
0.0834 ETH |
0.0820 ETH |
| 2022-01-12 |
0.0817 ETH |
649.9279 KSM |
0.0803 ETH |
0.0802 ETH |
0.0864 ETH |
0.0817 ETH |
| 2022-01-11 |
0.0800 ETH |
618.2307 KSM |
0.0784 ETH |
0.0784 ETH |
0.0817 ETH |
0.0803 ETH |
| 2022-01-10 |
0.0783 ETH |
655.5258 KSM |
0.0784 ETH |
0.0767 ETH |
0.0803 ETH |
0.0782 ETH |
| 2022-01-09 |
0.0781 ETH |
582.1096 KSM |
0.0781 ETH |
0.0770 ETH |
0.0794 ETH |
0.0785 ETH |
| 2022-01-08 |
0.0768 ETH |
516.0148 KSM |
0.0782 ETH |
0.0752 ETH |
0.0786 ETH |
0.0777 ETH |
| 2022-01-07 |
0.0799 ETH |
272.1329 KSM |
0.0795 ETH |
0.0781 ETH |
0.0810 ETH |
0.0790 ETH |
| 2022-01-06 |
0.0773 ETH |
620.0277 KSM |
0.0753 ETH |
0.0749 ETH |
0.0795 ETH |
0.0793 ETH |
| 2022-01-05 |
0.0780 ETH |
423.2700 KSM |
0.0782 ETH |
0.0749 ETH |
0.0806 ETH |
0.0759 ETH |
| 2022-01-04 |
0.0784 ETH |
530.9732 KSM |
0.0770 ETH |
0.0761 ETH |
0.0804 ETH |
0.0779 ETH |
| 2022-01-03 |
0.0774 ETH |
818.6044 KSM |
0.0776 ETH |
0.0755 ETH |
0.0790 ETH |
0.0770 ETH |
| 2022-01-02 |
0.0777 ETH |
533.8379 KSM |
0.0766 ETH |
0.0762 ETH |
0.0785 ETH |
0.0775 ETH |
| 2022-01-01 |
0.0754 ETH |
89.0660 KSM |
0.0754 ETH |
0.0748 ETH |
0.0765 ETH |
0.0765 ETH |
| 2021-12-31 |
0.0751 ETH |
97.4084 KSM |
0.0753 ETH |
0.0743 ETH |
0.0757 ETH |
0.0752 ETH |
| 2021-12-30 |
0.0769 ETH |
133.9406 KSM |
0.0783 ETH |
0.0752 ETH |
0.0783 ETH |
0.0755 ETH |
| 2021-12-29 |
0.0781 ETH |
1,224.9623 KSM |
0.0777 ETH |
0.0770 ETH |
0.0798 ETH |
0.0772 ETH |
| 2021-12-28 |
0.0795 ETH |
2,619.1459 KSM |
0.0803 ETH |
0.0767 ETH |
0.0853 ETH |
0.0779 ETH |
| 2021-12-27 |
0.0785 ETH |
1,308.0893 KSM |
0.0798 ETH |
0.0763 ETH |
0.0809 ETH |
0.0793 ETH |
| 2021-12-26 |
0.0742 ETH |
1,449.8881 KSM |
0.0716 ETH |
0.0682 ETH |
0.0798 ETH |
0.0798 ETH |
| 2021-12-25 |
0.0716 ETH |
127.2591 KSM |
0.0714 ETH |
0.0710 ETH |
0.0726 ETH |
0.0715 ETH |
| 2021-12-24 |
0.0717 ETH |
335.9922 KSM |
0.0708 ETH |
0.0698 ETH |
0.0738 ETH |
0.0713 ETH |
| 2021-12-23 |
0.0701 ETH |
316.6122 KSM |
0.0688 ETH |
0.0684 ETH |
0.0715 ETH |
0.0711 ETH |
| 2021-12-22 |
0.0687 ETH |
262.9749 KSM |
0.0668 ETH |
0.0664 ETH |
0.0698 ETH |
0.0687 ETH |
| 2021-12-21 |
0.0666 ETH |
188.9708 KSM |
0.0670 ETH |
0.0659 ETH |
0.0674 ETH |
0.0663 ETH |
| 2021-12-20 |
0.0689 ETH |
126.2795 KSM |
0.0699 ETH |
0.0673 ETH |
0.0703 ETH |
0.0673 ETH |
| 2021-12-19 |
0.0703 ETH |
379.7997 KSM |
0.0710 ETH |
0.0696 ETH |
0.0712 ETH |
0.0698 ETH |
| 2021-12-18 |
0.0710 ETH |
87.1337 KSM |
0.0713 ETH |
0.0703 ETH |
0.0719 ETH |
0.0706 ETH |