Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
21.0300 USD |
19,970.6073 KSM |
20.8500 USD |
20.5600 USD |
21.6100 USD |
21.3200 USD |
| 2024-11-21 |
20.6300 USD |
11,420.8406 KSM |
19.9900 USD |
19.4800 USD |
21.6400 USD |
21.1200 USD |
| 2024-11-20 |
20.5300 USD |
16,596.5644 KSM |
21.0900 USD |
19.6800 USD |
21.3700 USD |
19.8500 USD |
| 2024-11-19 |
21.3300 USD |
25,919.9219 KSM |
22.0500 USD |
20.7200 USD |
22.2100 USD |
20.7900 USD |
| 2024-11-18 |
21.9000 USD |
29,563.1959 KSM |
20.5400 USD |
20.5400 USD |
22.5200 USD |
21.8600 USD |
| 2024-11-17 |
22.1000 USD |
16,999.7152 KSM |
22.0500 USD |
20.7700 USD |
23.1300 USD |
20.7700 USD |
| 2024-11-16 |
20.8800 USD |
29,022.8404 KSM |
19.9900 USD |
19.8900 USD |
22.1500 USD |
22.1200 USD |
| 2024-11-15 |
18.7400 USD |
7,098.0139 KSM |
18.3600 USD |
17.7400 USD |
19.9700 USD |
19.9700 USD |
| 2024-11-14 |
18.6200 USD |
9,073.1206 KSM |
19.1500 USD |
18.0000 USD |
19.3800 USD |
18.2100 USD |
| 2024-11-13 |
18.9700 USD |
17,550.5345 KSM |
19.6200 USD |
17.7900 USD |
19.7500 USD |
19.7000 USD |
| 2024-11-12 |
19.5700 USD |
93,090.3543 KSM |
20.1900 USD |
18.7600 USD |
21.1800 USD |
19.2100 USD |
| 2024-11-11 |
19.6300 USD |
23,698.7448 KSM |
19.4400 USD |
18.8600 USD |
20.1400 USD |
19.9300 USD |
| 2024-11-10 |
19.1800 USD |
16,223.5705 KSM |
18.1400 USD |
17.8200 USD |
20.0700 USD |
19.8800 USD |
| 2024-11-09 |
17.6000 USD |
4,997.0814 KSM |
17.6800 USD |
17.2000 USD |
17.9300 USD |
17.4100 USD |
| 2024-11-08 |
17.4200 USD |
14,175.9578 KSM |
17.3800 USD |
17.0600 USD |
17.8600 USD |
17.7600 USD |
| 2024-11-07 |
17.0200 USD |
3,122.0411 KSM |
17.3200 USD |
16.7500 USD |
17.4700 USD |
16.9700 USD |
| 2024-11-06 |
16.7200 USD |
14,510.5130 KSM |
15.7500 USD |
15.7500 USD |
17.1200 USD |
17.0300 USD |
| 2024-11-05 |
15.4000 USD |
1,558.6190 KSM |
15.0300 USD |
14.9900 USD |
15.8200 USD |
15.5600 USD |
| 2024-11-04 |
15.3300 USD |
6,950.7557 KSM |
15.4700 USD |
14.7200 USD |
15.7000 USD |
14.9400 USD |
| 2024-11-03 |
15.6100 USD |
4,764.5505 KSM |
16.0000 USD |
15.0700 USD |
16.2500 USD |
15.5700 USD |
| 2024-11-02 |
16.2000 USD |
2,656.5868 KSM |
16.4600 USD |
15.8200 USD |
16.6200 USD |
16.0500 USD |
| 2024-11-01 |
16.5400 USD |
2,836.3947 KSM |
16.5900 USD |
16.1600 USD |
16.9000 USD |
16.4200 USD |
| 2024-10-31 |
16.9100 USD |
3,057.0461 KSM |
17.5000 USD |
16.5300 USD |
17.5000 USD |
16.6500 USD |
| 2024-10-30 |
17.5600 USD |
3,922.1355 KSM |
17.7200 USD |
17.2500 USD |
17.8500 USD |
17.5400 USD |
| 2024-10-29 |
17.7300 USD |
24,494.4764 KSM |
17.3500 USD |
17.3400 USD |
17.9200 USD |
17.6900 USD |
| 2024-10-28 |
17.1100 USD |
3,123.2908 KSM |
17.3700 USD |
16.7700 USD |
17.3700 USD |
17.2400 USD |
| 2024-10-27 |
16.9900 USD |
1,040.3053 KSM |
16.9100 USD |
16.7300 USD |
17.4800 USD |
17.4800 USD |
| 2024-10-26 |
16.9100 USD |
3,768.8849 KSM |
16.5200 USD |
16.1700 USD |
17.1300 USD |
16.9000 USD |
| 2024-10-25 |
17.4300 USD |
8,489.2801 KSM |
18.4100 USD |
15.8300 USD |
18.4500 USD |
16.4100 USD |
| 2024-10-24 |
18.1800 USD |
2,540.6617 KSM |
18.0800 USD |
17.7700 USD |
18.5400 USD |
18.3100 USD |
| 2024-10-23 |
18.1200 USD |
2,690.9641 KSM |
18.7100 USD |
17.4800 USD |
18.7200 USD |
18.1500 USD |
| 2024-10-22 |
18.6600 USD |
7,079.8874 KSM |
19.0600 USD |
18.4500 USD |
19.2200 USD |
18.7200 USD |
| 2024-10-21 |
19.2600 USD |
6,469.3754 KSM |
19.5100 USD |
18.8500 USD |
19.9100 USD |
19.4100 USD |
| 2024-10-20 |
19.1700 USD |
7,976.1329 KSM |
18.3900 USD |
18.2300 USD |
19.6200 USD |
19.5900 USD |
| 2024-10-19 |
18.4900 USD |
1,858.0199 KSM |
18.4800 USD |
18.2000 USD |
18.7100 USD |
18.3100 USD |
| 2024-10-18 |
17.9800 USD |
5,517.1941 KSM |
17.6400 USD |
17.5700 USD |
18.2200 USD |
18.1600 USD |
| 2024-10-17 |
17.8000 USD |
19,879.8592 KSM |
18.1900 USD |
17.1700 USD |
18.2500 USD |
17.5900 USD |
| 2024-10-16 |
18.1800 USD |
2,828.2431 KSM |
18.5300 USD |
17.8400 USD |
18.5400 USD |
18.0500 USD |
| 2024-10-15 |
18.4900 USD |
4,072.2701 KSM |
19.0600 USD |
17.8700 USD |
19.1400 USD |
18.1000 USD |
| 2024-10-14 |
18.8000 USD |
4,429.1229 KSM |
18.3400 USD |
18.0700 USD |
18.9700 USD |
18.7900 USD |
| 2024-10-13 |
18.1400 USD |
4,924.2770 KSM |
18.3600 USD |
17.7400 USD |
18.5300 USD |
18.1900 USD |
| 2024-10-12 |
18.4600 USD |
5,441.6631 KSM |
18.4500 USD |
18.2500 USD |
18.7200 USD |
18.2800 USD |
| 2024-10-11 |
18.1300 USD |
6,994.1216 KSM |
17.5000 USD |
17.4900 USD |
18.4500 USD |
18.4100 USD |
| 2024-10-10 |
17.2100 USD |
2,370.3878 KSM |
17.5700 USD |
16.8800 USD |
17.7700 USD |
17.2300 USD |
| 2024-10-09 |
17.6400 USD |
3,131.2809 KSM |
17.9300 USD |
17.3300 USD |
18.1500 USD |
17.6000 USD |
| 2024-10-08 |
17.8600 USD |
1,578.0620 KSM |
18.3800 USD |
17.5500 USD |
18.5000 USD |
17.8200 USD |
| 2024-10-07 |
18.8700 USD |
6,033.7963 KSM |
18.8800 USD |
18.2600 USD |
19.2400 USD |
18.4100 USD |
| 2024-10-06 |
18.5400 USD |
2,009.7002 KSM |
18.3300 USD |
18.0500 USD |
18.8400 USD |
18.7100 USD |
| 2024-10-05 |
18.3400 USD |
551.7674 KSM |
18.3900 USD |
18.1200 USD |
18.5900 USD |
18.1900 USD |
| 2024-10-04 |
18.0300 USD |
7,111.5965 KSM |
17.9800 USD |
17.8100 USD |
18.6200 USD |
18.4400 USD |