Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
36.1600 USD |
1,656.0848 KSM |
36.7100 USD |
35.7700 USD |
36.7100 USD |
36.5100 USD |
| 2025-01-03 |
35.4800 USD |
6,377.2782 KSM |
34.2800 USD |
33.8900 USD |
36.4200 USD |
36.2400 USD |
| 2025-01-02 |
34.4800 USD |
4,984.9665 KSM |
34.5300 USD |
33.8000 USD |
35.5900 USD |
34.5200 USD |
| 2025-01-01 |
32.5800 USD |
14,563.8513 KSM |
32.9500 USD |
31.5300 USD |
34.1000 USD |
34.0000 USD |
| 2024-12-31 |
33.4400 USD |
10,998.6046 KSM |
34.0200 USD |
32.6500 USD |
34.6800 USD |
32.9100 USD |
| 2024-12-30 |
33.9900 USD |
13,884.8456 KSM |
34.4700 USD |
32.6200 USD |
36.2100 USD |
35.1900 USD |
| 2024-12-29 |
35.3800 USD |
7,372.2628 KSM |
35.2400 USD |
34.4700 USD |
36.3100 USD |
34.8100 USD |
| 2024-12-28 |
34.1700 USD |
3,570.7829 KSM |
33.7500 USD |
33.0400 USD |
35.3800 USD |
35.0700 USD |
| 2024-12-27 |
34.2900 USD |
7,709.5232 KSM |
34.2300 USD |
33.3100 USD |
36.1200 USD |
33.7100 USD |
| 2024-12-26 |
34.7200 USD |
2,981.6750 KSM |
36.3100 USD |
33.3200 USD |
36.7400 USD |
33.3200 USD |
| 2024-12-25 |
37.3800 USD |
10,159.5341 KSM |
36.5900 USD |
35.6600 USD |
38.3900 USD |
35.9500 USD |
| 2024-12-24 |
34.6800 USD |
13,328.2436 KSM |
32.9600 USD |
32.0400 USD |
37.2800 USD |
36.6800 USD |
| 2024-12-23 |
30.8700 USD |
4,849.1652 KSM |
30.1900 USD |
29.4600 USD |
31.7900 USD |
29.8500 USD |
| 2024-12-22 |
30.7900 USD |
6,330.7813 KSM |
30.9100 USD |
29.8000 USD |
31.9300 USD |
31.0600 USD |
| 2024-12-21 |
32.5300 USD |
12,177.3984 KSM |
31.5600 USD |
30.3700 USD |
34.9000 USD |
30.4800 USD |
| 2024-12-20 |
28.0400 USD |
43,306.7663 KSM |
29.7800 USD |
25.0200 USD |
32.2100 USD |
31.7500 USD |
| 2024-12-19 |
30.7300 USD |
28,916.2955 KSM |
32.2000 USD |
28.4100 USD |
32.8900 USD |
29.8000 USD |
| 2024-12-18 |
34.5600 USD |
21,268.9012 KSM |
35.9600 USD |
32.0000 USD |
36.3500 USD |
32.7700 USD |
| 2024-12-17 |
36.6700 USD |
26,289.9158 KSM |
37.9300 USD |
35.4100 USD |
38.5000 USD |
35.4100 USD |
| 2024-12-16 |
38.2000 USD |
6,728.5144 KSM |
39.0100 USD |
36.4000 USD |
39.6400 USD |
39.1800 USD |
| 2024-12-15 |
38.9500 USD |
10,149.1261 KSM |
37.4300 USD |
36.1800 USD |
41.2100 USD |
39.0000 USD |
| 2024-12-14 |
37.9000 USD |
14,596.1194 KSM |
39.2400 USD |
36.6400 USD |
39.8500 USD |
36.8400 USD |
| 2024-12-13 |
39.0500 USD |
8,722.4855 KSM |
39.4100 USD |
37.8300 USD |
39.9100 USD |
39.3100 USD |
| 2024-12-12 |
39.9200 USD |
15,570.8796 KSM |
38.1600 USD |
37.8700 USD |
41.3400 USD |
39.5600 USD |
| 2024-12-11 |
36.8600 USD |
14,042.6495 KSM |
35.6300 USD |
33.8800 USD |
38.8300 USD |
38.4200 USD |
| 2024-12-10 |
34.3400 USD |
39,230.4809 KSM |
36.8000 USD |
31.6600 USD |
37.4000 USD |
34.6000 USD |
| 2024-12-09 |
41.9800 USD |
8,647.5925 KSM |
45.4700 USD |
40.4500 USD |
45.4900 USD |
41.2600 USD |
| 2024-12-08 |
44.7900 USD |
8,743.4850 KSM |
45.0500 USD |
43.6000 USD |
46.0500 USD |
45.6700 USD |
| 2024-12-07 |
46.3400 USD |
7,258.0899 KSM |
47.0500 USD |
45.2600 USD |
47.4900 USD |
46.0000 USD |
| 2024-12-06 |
45.9100 USD |
18,758.6738 KSM |
44.8500 USD |
43.9700 USD |
47.3400 USD |
46.8800 USD |
| 2024-12-05 |
44.8700 USD |
24,571.8794 KSM |
45.6600 USD |
43.1800 USD |
46.7200 USD |
45.0500 USD |
| 2024-12-04 |
46.8600 USD |
70,306.5952 KSM |
45.0200 USD |
43.3800 USD |
49.9500 USD |
46.8200 USD |
| 2024-12-03 |
43.2700 USD |
50,520.2655 KSM |
41.8300 USD |
40.3300 USD |
45.7000 USD |
44.9000 USD |
| 2024-12-02 |
40.2000 USD |
20,722.2880 KSM |
41.7000 USD |
38.0500 USD |
42.7300 USD |
40.3700 USD |
| 2024-12-01 |
41.5800 USD |
26,140.7229 KSM |
41.2200 USD |
40.0400 USD |
44.0100 USD |
41.3500 USD |
| 2024-11-30 |
41.3300 USD |
39,279.3187 KSM |
42.2600 USD |
39.9000 USD |
43.6900 USD |
41.8200 USD |
| 2024-11-29 |
40.4300 USD |
49,969.6750 KSM |
36.7200 USD |
36.6900 USD |
44.4100 USD |
41.3300 USD |
| 2024-11-28 |
36.9000 USD |
20,377.6639 KSM |
37.5000 USD |
35.7600 USD |
37.9700 USD |
37.1000 USD |
| 2024-11-27 |
36.8300 USD |
33,855.7247 KSM |
36.0200 USD |
35.3000 USD |
38.5300 USD |
37.2800 USD |
| 2024-11-26 |
38.0400 USD |
57,720.4374 KSM |
39.8300 USD |
34.4000 USD |
47.2000 USD |
35.6800 USD |
| 2024-11-25 |
39.3800 USD |
62,227.0562 KSM |
40.4700 USD |
37.1400 USD |
40.8600 USD |
38.8200 USD |
| 2024-11-24 |
43.3100 USD |
199,268.9020 KSM |
51.2300 USD |
37.8400 USD |
52.9200 USD |
39.8600 USD |
| 2024-11-23 |
37.1400 USD |
258,085.7750 KSM |
23.3500 USD |
23.1700 USD |
48.9600 USD |
43.3900 USD |
| 2024-11-22 |
21.4100 USD |
47,786.4265 KSM |
20.8500 USD |
20.5600 USD |
22.4500 USD |
22.4400 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 |