Identifier on Kraken: KSMETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-05 |
0.0192 ETH |
243.9605 KSM |
0.0205 ETH |
0.0185 ETH |
0.0206 ETH |
0.0189 ETH |
| 2024-01-04 |
0.0201 ETH |
311.8046 KSM |
0.0200 ETH |
0.0196 ETH |
0.0206 ETH |
0.0205 ETH |
| 2024-01-03 |
0.0190 ETH |
1,883.8043 KSM |
0.0203 ETH |
0.0170 ETH |
0.0209 ETH |
0.0199 ETH |
| 2024-01-02 |
0.0207 ETH |
216.4220 KSM |
0.0215 ETH |
0.0200 ETH |
0.0219 ETH |
0.0202 ETH |
| 2024-01-01 |
0.0210 ETH |
333.9784 KSM |
0.0197 ETH |
0.0195 ETH |
0.0218 ETH |
0.0218 ETH |
| 2023-12-31 |
0.0209 ETH |
963.1068 KSM |
0.0210 ETH |
0.0193 ETH |
0.0216 ETH |
0.0198 ETH |
| 2023-12-30 |
0.0207 ETH |
67.5786 KSM |
0.0213 ETH |
0.0205 ETH |
0.0213 ETH |
0.0207 ETH |
| 2023-12-29 |
0.0218 ETH |
186.5137 KSM |
0.0210 ETH |
0.0208 ETH |
0.0223 ETH |
0.0214 ETH |
| 2023-12-28 |
0.0214 ETH |
514.3214 KSM |
0.0226 ETH |
0.0210 ETH |
0.0226 ETH |
0.0213 ETH |
| 2023-12-27 |
0.0235 ETH |
250.6470 KSM |
0.0252 ETH |
0.0221 ETH |
0.0260 ETH |
0.0234 ETH |
| 2023-12-26 |
0.0263 ETH |
1,099.3587 KSM |
0.0258 ETH |
0.0240 ETH |
0.0285 ETH |
0.0257 ETH |
| 2023-12-25 |
0.0244 ETH |
2,301.1633 KSM |
0.0227 ETH |
0.0215 ETH |
0.0280 ETH |
0.0258 ETH |
| 2023-12-24 |
0.0227 ETH |
2,065.4418 KSM |
0.0177 ETH |
0.0169 ETH |
0.0277 ETH |
0.0228 ETH |
| 2023-12-23 |
0.0165 ETH |
2,408.9704 KSM |
0.0144 ETH |
0.0144 ETH |
0.0181 ETH |
0.0181 ETH |
| 2023-12-22 |
0.0147 ETH |
965.4481 KSM |
0.0155 ETH |
0.0142 ETH |
0.0158 ETH |
0.0144 ETH |
| 2023-12-21 |
0.0150 ETH |
1,664.1725 KSM |
0.0134 ETH |
0.0134 ETH |
0.0170 ETH |
0.0154 ETH |
| 2023-12-20 |
0.0134 ETH |
241.6951 KSM |
0.0132 ETH |
0.0131 ETH |
0.0135 ETH |
0.0135 ETH |
| 2023-12-19 |
0.0133 ETH |
38.8045 KSM |
0.0134 ETH |
0.0131 ETH |
0.0134 ETH |
0.0134 ETH |
| 2023-12-18 |
0.0130 ETH |
562.5277 KSM |
0.0134 ETH |
0.0128 ETH |
0.0134 ETH |
0.0133 ETH |
| 2023-12-17 |
0.0137 ETH |
107.5151 KSM |
0.0141 ETH |
0.0134 ETH |
0.0142 ETH |
0.0134 ETH |
| 2023-12-16 |
0.0133 ETH |
58.2335 KSM |
0.0127 ETH |
0.0127 ETH |
0.0141 ETH |
0.0140 ETH |
| 2023-12-15 |
0.0131 ETH |
204.6314 KSM |
0.0130 ETH |
0.0127 ETH |
0.0133 ETH |
0.0128 ETH |
| 2023-12-14 |
0.0129 ETH |
703.8877 KSM |
0.0132 ETH |
0.0127 ETH |
0.0135 ETH |
0.0129 ETH |
| 2023-12-13 |
0.0129 ETH |
1,037.5542 KSM |
0.0130 ETH |
0.0127 ETH |
0.0131 ETH |
0.0129 ETH |
| 2023-12-12 |
0.0135 ETH |
195.0834 KSM |
0.0132 ETH |
0.0131 ETH |
0.0137 ETH |
0.0131 ETH |
| 2023-12-11 |
0.0134 ETH |
639.2319 KSM |
0.0137 ETH |
0.0128 ETH |
0.0139 ETH |
0.0132 ETH |
| 2023-12-10 |
0.0132 ETH |
100.3863 KSM |
0.0135 ETH |
0.0131 ETH |
0.0136 ETH |
0.0134 ETH |
| 2023-12-09 |
0.0136 ETH |
1,392.2996 KSM |
0.0129 ETH |
0.0129 ETH |
0.0139 ETH |
0.0135 ETH |
| 2023-12-08 |
0.0125 ETH |
941.7741 KSM |
0.0120 ETH |
0.0118 ETH |
0.0130 ETH |
0.0129 ETH |
| 2023-12-07 |
0.0119 ETH |
846.4038 KSM |
0.0119 ETH |
0.0117 ETH |
0.0121 ETH |
0.0118 ETH |
| 2023-12-06 |
0.0122 ETH |
1,398.2437 KSM |
0.0115 ETH |
0.0114 ETH |
0.0126 ETH |
0.0119 ETH |
| 2023-12-05 |
0.0116 ETH |
4,326.0673 KSM |
0.0118 ETH |
0.0110 ETH |
0.0122 ETH |
0.0114 ETH |
| 2023-12-04 |
0.0115 ETH |
338.1862 KSM |
0.0117 ETH |
0.0113 ETH |
0.0118 ETH |
0.0116 ETH |
| 2023-12-03 |
0.0118 ETH |
45.6849 KSM |
0.0120 ETH |
0.0117 ETH |
0.0120 ETH |
0.0117 ETH |
| 2023-12-02 |
0.0121 ETH |
113.6302 KSM |
0.0122 ETH |
0.0119 ETH |
0.0122 ETH |
0.0120 ETH |
| 2023-12-01 |
0.0121 ETH |
124.3337 KSM |
0.0126 ETH |
0.0120 ETH |
0.0127 ETH |
0.0122 ETH |
| 2023-11-30 |
0.0122 ETH |
102.3996 KSM |
0.0119 ETH |
0.0119 ETH |
0.0125 ETH |
0.0124 ETH |
| 2023-11-29 |
0.0119 ETH |
77.1993 KSM |
0.0119 ETH |
0.0118 ETH |
0.0121 ETH |
0.0119 ETH |
| 2023-11-28 |
0.0120 ETH |
87.2814 KSM |
0.0120 ETH |
0.0119 ETH |
0.0120 ETH |
0.0119 ETH |
| 2023-11-27 |
0.0119 ETH |
126.5703 KSM |
0.0121 ETH |
0.0118 ETH |
0.0121 ETH |
0.0120 ETH |
| 2023-11-26 |
0.0126 ETH |
943.2653 KSM |
0.0126 ETH |
0.0121 ETH |
0.0129 ETH |
0.0122 ETH |
| 2023-11-25 |
0.0123 ETH |
111.8249 KSM |
0.0120 ETH |
0.0120 ETH |
0.0126 ETH |
0.0126 ETH |
| 2023-11-24 |
0.0118 ETH |
65.6551 KSM |
0.0118 ETH |
0.0116 ETH |
0.0120 ETH |
0.0120 ETH |
| 2023-11-23 |
0.0118 ETH |
163.3538 KSM |
0.0116 ETH |
0.0116 ETH |
0.0121 ETH |
0.0119 ETH |
| 2023-11-22 |
0.0115 ETH |
30.7104 KSM |
0.0114 ETH |
0.0114 ETH |
0.0116 ETH |
0.0115 ETH |
| 2023-11-21 |
0.0119 ETH |
152.4750 KSM |
0.0121 ETH |
0.0115 ETH |
0.0121 ETH |
0.0115 ETH |
| 2023-11-20 |
0.0123 ETH |
158.7484 KSM |
0.0125 ETH |
0.0122 ETH |
0.0126 ETH |
0.0122 ETH |
| 2023-11-19 |
0.0126 ETH |
157.2523 KSM |
0.0121 ETH |
0.0121 ETH |
0.0129 ETH |
0.0126 ETH |
| 2023-11-18 |
0.0121 ETH |
85.4304 KSM |
0.0121 ETH |
0.0120 ETH |
0.0122 ETH |
0.0122 ETH |
| 2023-11-17 |
0.0126 ETH |
76.1111 KSM |
0.0127 ETH |
0.0123 ETH |
0.0128 ETH |
0.0123 ETH |