Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
32.7100 USD |
2,952.7487 KSM |
32.7600 USD |
31.6800 USD |
33.4400 USD |
32.4400 USD |
| 2023-04-02 |
33.2600 USD |
2,433.4603 KSM |
33.8800 USD |
32.1800 USD |
33.9400 USD |
32.7900 USD |
| 2023-04-01 |
33.9000 USD |
3,650.8888 KSM |
34.9100 USD |
33.6500 USD |
35.1300 USD |
33.8800 USD |
| 2023-03-31 |
34.7700 USD |
7,908.5524 KSM |
34.2800 USD |
33.7700 USD |
35.7400 USD |
34.9300 USD |
| 2023-03-30 |
34.6300 USD |
7,534.9984 KSM |
34.8400 USD |
33.7000 USD |
35.8200 USD |
34.1500 USD |
| 2023-03-29 |
34.6500 USD |
5,275.2185 KSM |
33.4200 USD |
33.4200 USD |
35.0400 USD |
34.8200 USD |
| 2023-03-28 |
32.0900 USD |
5,028.5309 KSM |
31.8900 USD |
31.3800 USD |
33.5600 USD |
33.2400 USD |
| 2023-03-27 |
32.3000 USD |
4,430.1226 KSM |
33.6100 USD |
31.2700 USD |
33.8700 USD |
31.7300 USD |
| 2023-03-26 |
33.2300 USD |
3,470.4431 KSM |
32.3500 USD |
32.2100 USD |
33.7400 USD |
33.4100 USD |
| 2023-03-25 |
33.0100 USD |
2,639.4003 KSM |
33.4800 USD |
31.9700 USD |
33.6900 USD |
32.2000 USD |
| 2023-03-24 |
33.6800 USD |
12,733.6241 KSM |
35.0900 USD |
32.6600 USD |
35.3900 USD |
33.4000 USD |
| 2023-03-23 |
34.2700 USD |
4,005.2538 KSM |
33.1100 USD |
32.7400 USD |
35.2000 USD |
34.8700 USD |
| 2023-03-22 |
33.5400 USD |
6,769.0662 KSM |
35.0600 USD |
31.8900 USD |
35.1300 USD |
33.0400 USD |
| 2023-03-21 |
34.4400 USD |
4,840.7157 KSM |
33.8500 USD |
33.2000 USD |
35.4800 USD |
35.4200 USD |
| 2023-03-20 |
35.9700 USD |
11,769.8838 KSM |
36.6600 USD |
33.8300 USD |
37.1200 USD |
34.0500 USD |
| 2023-03-19 |
36.8100 USD |
3,578.7519 KSM |
35.8000 USD |
35.5300 USD |
37.5300 USD |
36.9800 USD |
| 2023-03-18 |
36.9000 USD |
9,945.8452 KSM |
36.8800 USD |
35.2900 USD |
38.0600 USD |
35.6200 USD |
| 2023-03-17 |
35.1300 USD |
11,779.3914 KSM |
33.0800 USD |
32.6600 USD |
36.3800 USD |
35.8600 USD |
| 2023-03-16 |
33.0000 USD |
5,132.0434 KSM |
33.1000 USD |
32.3800 USD |
33.7800 USD |
33.1700 USD |
| 2023-03-15 |
35.4900 USD |
14,332.2999 KSM |
36.2100 USD |
32.2800 USD |
37.8100 USD |
32.8800 USD |
| 2023-03-14 |
35.7900 USD |
15,233.2523 KSM |
33.5500 USD |
33.5100 USD |
37.5000 USD |
36.1100 USD |
| 2023-03-13 |
32.8000 USD |
9,570.8881 KSM |
32.7200 USD |
31.1500 USD |
34.1000 USD |
33.5200 USD |
| 2023-03-12 |
30.9400 USD |
9,508.5989 KSM |
30.1100 USD |
29.8000 USD |
32.5000 USD |
32.4900 USD |
| 2023-03-11 |
30.8200 USD |
14,533.5024 KSM |
32.3800 USD |
29.4700 USD |
32.7800 USD |
30.1100 USD |
| 2023-03-10 |
30.1600 USD |
17,477.1340 KSM |
31.5900 USD |
28.8200 USD |
32.1900 USD |
32.1100 USD |
| 2023-03-09 |
31.6400 USD |
8,854.1255 KSM |
31.5700 USD |
30.4700 USD |
32.5800 USD |
31.4500 USD |
| 2023-03-08 |
32.3100 USD |
5,334.8310 KSM |
33.2000 USD |
31.2400 USD |
33.4400 USD |
31.6600 USD |
| 2023-03-07 |
33.3400 USD |
10,895.7083 KSM |
34.6800 USD |
32.4500 USD |
35.0600 USD |
32.7100 USD |
| 2023-03-06 |
34.9800 USD |
12,794.7219 KSM |
34.3400 USD |
34.0400 USD |
35.3200 USD |
34.7000 USD |
| 2023-03-05 |
34.9500 USD |
3,669.4668 KSM |
34.1800 USD |
33.8300 USD |
35.1900 USD |
34.8200 USD |
| 2023-03-04 |
33.7700 USD |
4,082.5821 KSM |
34.0300 USD |
32.6900 USD |
34.4400 USD |
34.1400 USD |
| 2023-03-03 |
34.0000 USD |
8,076.6113 KSM |
36.4200 USD |
32.6600 USD |
36.4500 USD |
34.0600 USD |
| 2023-03-02 |
36.5000 USD |
7,607.8204 KSM |
38.1300 USD |
36.1700 USD |
38.2500 USD |
36.4400 USD |
| 2023-03-01 |
37.5000 USD |
6,452.3261 KSM |
36.0400 USD |
35.8900 USD |
38.3100 USD |
37.5100 USD |
| 2023-02-28 |
37.4300 USD |
6,215.6171 KSM |
39.1000 USD |
36.2400 USD |
39.1800 USD |
36.2500 USD |
| 2023-02-27 |
38.9400 USD |
5,617.9062 KSM |
39.0500 USD |
38.0800 USD |
40.2300 USD |
38.7300 USD |
| 2023-02-26 |
38.9500 USD |
6,806.9839 KSM |
38.0600 USD |
37.9300 USD |
39.2700 USD |
38.9500 USD |
| 2023-02-25 |
37.3200 USD |
5,636.7637 KSM |
38.3900 USD |
36.5500 USD |
38.6600 USD |
38.0000 USD |
| 2023-02-24 |
39.5600 USD |
6,176.6609 KSM |
41.6000 USD |
37.4000 USD |
42.0500 USD |
38.2400 USD |
| 2023-02-23 |
41.7200 USD |
4,794.5803 KSM |
41.1700 USD |
40.7400 USD |
42.7500 USD |
41.5900 USD |
| 2023-02-22 |
41.3200 USD |
5,836.1861 KSM |
43.8300 USD |
40.1000 USD |
43.8500 USD |
40.6100 USD |
| 2023-02-21 |
44.5800 USD |
6,372.6520 KSM |
45.2100 USD |
43.1900 USD |
47.1000 USD |
43.6800 USD |
| 2023-02-20 |
44.8300 USD |
3,396.3560 KSM |
45.5800 USD |
43.9000 USD |
45.6600 USD |
44.9200 USD |
| 2023-02-19 |
46.4400 USD |
15,034.0878 KSM |
43.0500 USD |
42.6900 USD |
49.1400 USD |
45.8000 USD |
| 2023-02-18 |
43.5600 USD |
9,815.5876 KSM |
43.0600 USD |
42.5000 USD |
44.5000 USD |
43.0300 USD |
| 2023-02-17 |
40.4200 USD |
31,400.5172 KSM |
37.0900 USD |
36.8700 USD |
44.3900 USD |
43.2400 USD |
| 2023-02-16 |
37.4600 USD |
10,593.4304 KSM |
37.0000 USD |
35.8400 USD |
39.3500 USD |
37.8300 USD |
| 2023-02-15 |
34.9700 USD |
4,666.5137 KSM |
33.8300 USD |
33.3500 USD |
36.9900 USD |
36.8100 USD |
| 2023-02-14 |
32.5600 USD |
10,592.8572 KSM |
32.3600 USD |
31.7700 USD |
33.6800 USD |
33.5000 USD |
| 2023-02-13 |
31.1000 USD |
7,279.0656 KSM |
32.0300 USD |
30.2400 USD |
32.1300 USD |
32.0100 USD |