Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-28 |
19.4100 USD |
1,733.9605 KSM |
19.2900 USD |
18.9300 USD |
19.7000 USD |
19.4700 USD |
| 2023-08-27 |
19.2300 USD |
1,105.7008 KSM |
19.1000 USD |
19.1000 USD |
19.3700 USD |
19.3300 USD |
| 2023-08-26 |
19.1700 USD |
1,079.1567 KSM |
19.1300 USD |
18.9600 USD |
19.2900 USD |
19.1900 USD |
| 2023-08-25 |
18.9900 USD |
1,660.0819 KSM |
19.2400 USD |
18.7600 USD |
19.4000 USD |
19.0200 USD |
| 2023-08-24 |
19.2700 USD |
24,430.5783 KSM |
20.0800 USD |
18.9000 USD |
20.1200 USD |
19.0500 USD |
| 2023-08-23 |
19.8200 USD |
3,527.9776 KSM |
19.2900 USD |
19.2500 USD |
20.4800 USD |
20.0800 USD |
| 2023-08-22 |
18.9600 USD |
5,786.9595 KSM |
19.7200 USD |
18.4400 USD |
19.7200 USD |
18.7600 USD |
| 2023-08-21 |
20.0500 USD |
5,323.6141 KSM |
20.4300 USD |
19.4200 USD |
20.4800 USD |
19.8300 USD |
| 2023-08-20 |
20.4400 USD |
12,618.8671 KSM |
20.4000 USD |
20.1200 USD |
20.4800 USD |
20.4700 USD |
| 2023-08-19 |
20.4600 USD |
11,798.8615 KSM |
20.3000 USD |
20.1700 USD |
20.4800 USD |
20.3700 USD |
| 2023-08-18 |
20.4600 USD |
11,843.5268 KSM |
20.6200 USD |
19.8900 USD |
20.9100 USD |
20.2100 USD |
| 2023-08-17 |
20.6800 USD |
12,640.2315 KSM |
22.0500 USD |
19.4000 USD |
22.6200 USD |
20.6700 USD |
| 2023-08-16 |
22.2800 USD |
1,817.4181 KSM |
22.8800 USD |
21.4500 USD |
22.9900 USD |
21.9300 USD |
| 2023-08-15 |
23.2300 USD |
6,798.8453 KSM |
23.5900 USD |
21.5300 USD |
23.9600 USD |
22.8400 USD |
| 2023-08-14 |
23.7800 USD |
10,464.0826 KSM |
23.5200 USD |
23.4800 USD |
24.0200 USD |
23.6400 USD |
| 2023-08-13 |
23.4400 USD |
1,179.8417 KSM |
23.2900 USD |
23.1900 USD |
23.7100 USD |
23.4100 USD |
| 2023-08-12 |
23.3500 USD |
3,265.4015 KSM |
22.2400 USD |
22.2400 USD |
23.6100 USD |
23.3000 USD |
| 2023-08-11 |
22.6200 USD |
473.0571 KSM |
22.7500 USD |
22.2900 USD |
22.8500 USD |
22.3900 USD |
| 2023-08-10 |
22.8300 USD |
965.3791 KSM |
22.7600 USD |
22.6500 USD |
23.1500 USD |
22.6700 USD |
| 2023-08-09 |
22.6900 USD |
3,518.6691 KSM |
22.5500 USD |
22.3200 USD |
22.8500 USD |
22.7700 USD |
| 2023-08-08 |
22.6300 USD |
2,885.1349 KSM |
22.4000 USD |
22.1700 USD |
22.7500 USD |
22.5800 USD |
| 2023-08-07 |
22.0100 USD |
2,116.3090 KSM |
21.9600 USD |
21.6300 USD |
22.4500 USD |
22.2500 USD |
| 2023-08-06 |
22.2300 USD |
2,780.0173 KSM |
21.4300 USD |
21.4200 USD |
22.6100 USD |
21.9500 USD |
| 2023-08-05 |
21.3200 USD |
3,256.9616 KSM |
22.1700 USD |
20.9600 USD |
22.2100 USD |
21.3700 USD |
| 2023-08-04 |
22.7300 USD |
12,972.6979 KSM |
23.1600 USD |
22.0400 USD |
23.2000 USD |
22.2100 USD |
| 2023-08-03 |
23.4900 USD |
808.6183 KSM |
23.6700 USD |
23.2400 USD |
23.6800 USD |
23.2800 USD |
| 2023-08-02 |
23.6900 USD |
2,698.3945 KSM |
23.8800 USD |
23.2800 USD |
24.1000 USD |
23.5900 USD |
| 2023-08-01 |
23.1700 USD |
1,990.7858 KSM |
22.8600 USD |
22.2000 USD |
23.8100 USD |
23.7300 USD |
| 2023-07-31 |
22.9600 USD |
1,574.5852 KSM |
23.1500 USD |
22.6200 USD |
23.3700 USD |
22.8800 USD |
| 2023-07-30 |
23.1900 USD |
1,061.0516 KSM |
23.3800 USD |
22.4500 USD |
23.4700 USD |
22.9900 USD |
| 2023-07-29 |
23.3300 USD |
683.2164 KSM |
23.3700 USD |
23.1100 USD |
23.5900 USD |
23.3500 USD |
| 2023-07-28 |
23.3100 USD |
2,611.8878 KSM |
22.8900 USD |
22.8600 USD |
23.5200 USD |
23.3200 USD |
| 2023-07-27 |
22.8000 USD |
2,919.4887 KSM |
22.6400 USD |
22.4000 USD |
22.9100 USD |
22.8500 USD |
| 2023-07-26 |
22.4200 USD |
6,503.4357 KSM |
22.4400 USD |
22.0900 USD |
22.7500 USD |
22.5900 USD |
| 2023-07-25 |
22.5100 USD |
4,130.3175 KSM |
22.6600 USD |
22.3300 USD |
22.7000 USD |
22.4500 USD |
| 2023-07-24 |
22.5800 USD |
5,348.0235 KSM |
23.4800 USD |
22.0900 USD |
23.6300 USD |
22.5500 USD |
| 2023-07-23 |
23.4100 USD |
3,422.1671 KSM |
22.9400 USD |
22.7600 USD |
23.7200 USD |
23.4500 USD |
| 2023-07-22 |
23.5200 USD |
992.0907 KSM |
23.4800 USD |
23.3000 USD |
23.7700 USD |
23.3600 USD |
| 2023-07-21 |
23.4800 USD |
4,699.0019 KSM |
23.3400 USD |
23.1500 USD |
23.9300 USD |
23.4900 USD |
| 2023-07-20 |
23.9800 USD |
37,667.5687 KSM |
23.9300 USD |
23.1400 USD |
24.1900 USD |
23.3400 USD |
| 2023-07-19 |
24.1900 USD |
7,534.4850 KSM |
24.1300 USD |
23.8300 USD |
24.5400 USD |
24.0400 USD |
| 2023-07-18 |
24.1300 USD |
4,367.5666 KSM |
24.5000 USD |
23.5900 USD |
24.7100 USD |
24.0700 USD |
| 2023-07-17 |
24.2700 USD |
4,667.2628 KSM |
23.8800 USD |
23.7400 USD |
24.6400 USD |
24.5300 USD |
| 2023-07-16 |
24.3200 USD |
3,942.3520 KSM |
24.6600 USD |
23.9200 USD |
24.7700 USD |
23.9700 USD |
| 2023-07-15 |
24.7100 USD |
3,298.3700 KSM |
24.8200 USD |
24.2500 USD |
25.1600 USD |
24.6200 USD |
| 2023-07-14 |
25.6800 USD |
8,473.7752 KSM |
25.7000 USD |
24.0700 USD |
26.0000 USD |
24.4500 USD |
| 2023-07-13 |
24.7800 USD |
7,669.1832 KSM |
24.0200 USD |
23.6000 USD |
25.7000 USD |
25.5400 USD |
| 2023-07-12 |
23.9000 USD |
3,732.3763 KSM |
23.7900 USD |
23.4700 USD |
24.3000 USD |
23.8800 USD |
| 2023-07-11 |
23.7300 USD |
3,364.0305 KSM |
23.7800 USD |
23.4300 USD |
23.9500 USD |
23.7700 USD |
| 2023-07-10 |
23.7200 USD |
3,399.2261 KSM |
23.7400 USD |
23.0600 USD |
24.1700 USD |
23.7200 USD |