Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
24.7800 USD |
3,399.6766 KSM |
25.4700 USD |
24.4100 USD |
25.5600 USD |
25.0800 USD |
| 2023-05-23 |
25.5000 USD |
3,535.3172 KSM |
25.1600 USD |
24.9900 USD |
25.9000 USD |
25.3400 USD |
| 2023-05-22 |
25.1300 USD |
1,368.4849 KSM |
25.1700 USD |
24.8000 USD |
25.3800 USD |
25.2200 USD |
| 2023-05-21 |
25.4700 USD |
2,029.4982 KSM |
25.9600 USD |
25.0300 USD |
26.0000 USD |
25.1800 USD |
| 2023-05-20 |
25.7500 USD |
1,897.5909 KSM |
25.3600 USD |
25.2100 USD |
26.2000 USD |
26.0200 USD |
| 2023-05-19 |
25.4400 USD |
1,919.3413 KSM |
25.5600 USD |
25.1800 USD |
25.7300 USD |
25.4100 USD |
| 2023-05-18 |
25.8600 USD |
1,829.9417 KSM |
26.3500 USD |
25.2600 USD |
26.3500 USD |
25.7500 USD |
| 2023-05-17 |
25.8900 USD |
4,995.7233 KSM |
25.8700 USD |
25.1800 USD |
26.4000 USD |
26.2600 USD |
| 2023-05-16 |
25.5000 USD |
4,845.1686 KSM |
25.6700 USD |
25.3300 USD |
25.9000 USD |
25.8100 USD |
| 2023-05-15 |
25.8700 USD |
3,113.0095 KSM |
25.4400 USD |
25.0900 USD |
26.0300 USD |
25.7200 USD |
| 2023-05-14 |
25.4800 USD |
2,440.8140 KSM |
24.8700 USD |
24.6700 USD |
25.7400 USD |
25.3200 USD |
| 2023-05-13 |
25.0400 USD |
1,519.6829 KSM |
25.2800 USD |
24.7600 USD |
25.2800 USD |
24.9700 USD |
| 2023-05-12 |
24.6200 USD |
3,463.3896 KSM |
25.0600 USD |
24.2000 USD |
25.1300 USD |
24.8400 USD |
| 2023-05-11 |
24.9900 USD |
4,799.5002 KSM |
26.3900 USD |
24.2300 USD |
26.3900 USD |
25.0600 USD |
| 2023-05-10 |
25.6800 USD |
12,853.0359 KSM |
25.8500 USD |
25.0400 USD |
26.7500 USD |
26.4200 USD |
| 2023-05-09 |
25.6600 USD |
3,228.9432 KSM |
25.6500 USD |
25.4000 USD |
25.9800 USD |
25.7100 USD |
| 2023-05-08 |
25.8100 USD |
11,442.1740 KSM |
27.5500 USD |
24.6600 USD |
27.8000 USD |
25.6400 USD |
| 2023-05-07 |
27.7000 USD |
1,416.5271 KSM |
27.8300 USD |
27.4200 USD |
28.0300 USD |
27.7300 USD |
| 2023-05-06 |
28.0900 USD |
3,687.0099 KSM |
29.1100 USD |
27.2900 USD |
29.2200 USD |
27.6800 USD |
| 2023-05-05 |
28.7600 USD |
2,857.4372 KSM |
28.9400 USD |
28.2300 USD |
29.2000 USD |
28.9800 USD |
| 2023-05-04 |
29.0200 USD |
3,276.3516 KSM |
29.3600 USD |
28.6400 USD |
29.4100 USD |
28.8700 USD |
| 2023-05-03 |
28.6300 USD |
5,006.4114 KSM |
29.2000 USD |
27.9500 USD |
29.5600 USD |
29.3700 USD |
| 2023-05-02 |
28.9400 USD |
4,777.5074 KSM |
28.9600 USD |
28.5000 USD |
29.3000 USD |
29.1500 USD |
| 2023-05-01 |
29.8300 USD |
4,533.4669 KSM |
30.9800 USD |
28.8900 USD |
31.0900 USD |
29.0200 USD |
| 2023-04-30 |
31.3700 USD |
2,564.6986 KSM |
31.6000 USD |
30.6200 USD |
31.6200 USD |
30.9200 USD |
| 2023-04-29 |
31.4100 USD |
1,741.5420 KSM |
30.9100 USD |
30.7300 USD |
31.7300 USD |
31.5900 USD |
| 2023-04-28 |
30.6700 USD |
3,726.8098 KSM |
31.0400 USD |
30.1700 USD |
31.0700 USD |
30.7100 USD |
| 2023-04-27 |
30.7400 USD |
4,361.7677 KSM |
30.4000 USD |
30.3300 USD |
31.4200 USD |
31.0600 USD |
| 2023-04-26 |
30.9900 USD |
8,649.3712 KSM |
31.0400 USD |
28.8400 USD |
32.3300 USD |
30.2400 USD |
| 2023-04-25 |
30.5500 USD |
5,865.7047 KSM |
30.1200 USD |
29.4700 USD |
31.0700 USD |
31.0000 USD |
| 2023-04-24 |
30.1600 USD |
2,236.3261 KSM |
30.2300 USD |
29.6200 USD |
30.7100 USD |
30.1300 USD |
| 2023-04-23 |
30.2600 USD |
1,457.9384 KSM |
30.6800 USD |
29.3800 USD |
30.8300 USD |
29.9900 USD |
| 2023-04-22 |
30.1300 USD |
3,741.2259 KSM |
29.9800 USD |
29.8000 USD |
30.7500 USD |
30.7100 USD |
| 2023-04-21 |
30.9700 USD |
12,965.2405 KSM |
31.8000 USD |
29.5600 USD |
32.0700 USD |
29.6400 USD |
| 2023-04-20 |
33.0900 USD |
7,838.4506 KSM |
33.7500 USD |
31.4400 USD |
34.5000 USD |
31.9100 USD |
| 2023-04-19 |
34.9600 USD |
9,439.9691 KSM |
37.2100 USD |
33.3400 USD |
37.2700 USD |
34.0100 USD |
| 2023-04-18 |
36.9900 USD |
5,797.4453 KSM |
36.0700 USD |
35.7000 USD |
37.5800 USD |
37.1500 USD |
| 2023-04-17 |
36.2700 USD |
7,727.6591 KSM |
37.5700 USD |
35.6600 USD |
37.6800 USD |
36.1400 USD |
| 2023-04-16 |
36.9300 USD |
4,920.6522 KSM |
37.4100 USD |
36.5000 USD |
37.8800 USD |
37.8300 USD |
| 2023-04-15 |
37.7100 USD |
6,720.7424 KSM |
37.3700 USD |
37.1000 USD |
38.3500 USD |
37.4700 USD |
| 2023-04-14 |
36.4800 USD |
12,976.8480 KSM |
35.6900 USD |
35.5400 USD |
37.7400 USD |
37.5100 USD |
| 2023-04-13 |
35.4600 USD |
22,231.2477 KSM |
34.3900 USD |
34.0100 USD |
36.2000 USD |
35.5000 USD |
| 2023-04-12 |
33.4600 USD |
3,688.7395 KSM |
33.7800 USD |
32.6500 USD |
34.1700 USD |
34.1100 USD |
| 2023-04-11 |
33.7400 USD |
6,146.5578 KSM |
33.2500 USD |
32.9800 USD |
34.6100 USD |
33.7500 USD |
| 2023-04-10 |
32.7100 USD |
2,896.3667 KSM |
32.5300 USD |
32.2400 USD |
33.0900 USD |
32.9600 USD |
| 2023-04-09 |
32.2700 USD |
2,382.1398 KSM |
32.2900 USD |
31.7400 USD |
32.6800 USD |
32.6800 USD |
| 2023-04-08 |
32.4800 USD |
1,330.5761 KSM |
32.5400 USD |
32.0400 USD |
32.9200 USD |
32.2100 USD |
| 2023-04-07 |
32.7400 USD |
2,242.6198 KSM |
33.2200 USD |
32.2000 USD |
33.3500 USD |
32.5800 USD |
| 2023-04-06 |
33.3200 USD |
1,324.2341 KSM |
33.8900 USD |
32.8100 USD |
33.9100 USD |
33.1800 USD |
| 2023-04-05 |
33.8800 USD |
4,947.0857 KSM |
33.8700 USD |
33.1300 USD |
34.4100 USD |
33.6300 USD |