Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
25.1100 USD |
830.5768 KSM |
25.3000 USD |
24.9600 USD |
25.3600 USD |
24.9600 USD |
| 2022-12-23 |
25.2100 USD |
2,321.0499 KSM |
24.9200 USD |
24.8000 USD |
25.3700 USD |
25.3600 USD |
| 2022-12-22 |
24.5700 USD |
2,563.0723 KSM |
24.5100 USD |
24.2700 USD |
24.9600 USD |
24.7600 USD |
| 2022-12-21 |
24.4100 USD |
6,460.1413 KSM |
24.7600 USD |
24.1200 USD |
24.7700 USD |
24.3900 USD |
| 2022-12-20 |
24.7500 USD |
6,270.9428 KSM |
24.2400 USD |
24.1000 USD |
25.1400 USD |
24.7600 USD |
| 2022-12-19 |
25.2800 USD |
4,483.1061 KSM |
25.3900 USD |
24.0900 USD |
25.8500 USD |
24.1600 USD |
| 2022-12-18 |
25.3800 USD |
3,359.6688 KSM |
25.6200 USD |
24.9200 USD |
25.7800 USD |
25.5100 USD |
| 2022-12-17 |
24.8500 USD |
5,543.2457 KSM |
24.5700 USD |
23.9400 USD |
25.5800 USD |
25.0900 USD |
| 2022-12-16 |
26.0700 USD |
6,930.0568 KSM |
27.2800 USD |
24.2200 USD |
27.6900 USD |
24.4700 USD |
| 2022-12-15 |
27.3000 USD |
2,700.4210 KSM |
27.5200 USD |
26.8900 USD |
27.7500 USD |
27.3700 USD |
| 2022-12-14 |
28.2600 USD |
4,197.3568 KSM |
28.8900 USD |
27.5400 USD |
29.0500 USD |
27.5700 USD |
| 2022-12-13 |
28.5500 USD |
7,647.2157 KSM |
28.9200 USD |
27.7100 USD |
29.1900 USD |
28.7900 USD |
| 2022-12-12 |
28.5800 USD |
3,872.7418 KSM |
29.5200 USD |
28.2200 USD |
29.5800 USD |
28.6700 USD |
| 2022-12-11 |
30.0600 USD |
2,440.5585 KSM |
29.7200 USD |
29.6400 USD |
30.6100 USD |
29.8800 USD |
| 2022-12-10 |
29.7300 USD |
1,653.1169 KSM |
29.2400 USD |
29.2400 USD |
29.9600 USD |
29.6300 USD |
| 2022-12-09 |
29.4900 USD |
1,235.1006 KSM |
29.8700 USD |
28.9200 USD |
30.0000 USD |
29.0900 USD |
| 2022-12-08 |
29.5300 USD |
7,779.4815 KSM |
29.4700 USD |
29.0800 USD |
30.5800 USD |
29.8800 USD |
| 2022-12-07 |
30.0500 USD |
3,318.8651 KSM |
30.5500 USD |
29.0000 USD |
30.9800 USD |
29.0900 USD |
| 2022-12-06 |
31.0800 USD |
8,636.8530 KSM |
30.9900 USD |
30.2900 USD |
31.9200 USD |
30.2900 USD |
| 2022-12-05 |
30.4400 USD |
8,423.9658 KSM |
29.4800 USD |
29.4800 USD |
31.2100 USD |
30.9600 USD |
| 2022-12-04 |
29.2200 USD |
2,999.7917 KSM |
29.5400 USD |
28.7300 USD |
29.6400 USD |
29.2800 USD |
| 2022-12-03 |
30.2600 USD |
5,396.9333 KSM |
30.8500 USD |
29.1000 USD |
30.8700 USD |
29.4700 USD |
| 2022-12-02 |
30.1300 USD |
6,284.0322 KSM |
30.0500 USD |
29.4000 USD |
31.0600 USD |
30.8500 USD |
| 2022-12-01 |
29.8700 USD |
4,727.3010 KSM |
29.7700 USD |
29.2600 USD |
30.8600 USD |
30.0900 USD |
| 2022-11-30 |
28.4500 USD |
12,987.4495 KSM |
26.8300 USD |
26.8300 USD |
29.7400 USD |
29.5900 USD |
| 2022-11-29 |
26.6400 USD |
4,586.4667 KSM |
25.5400 USD |
25.4100 USD |
27.1400 USD |
26.8300 USD |
| 2022-11-28 |
25.4100 USD |
6,311.3527 KSM |
25.8600 USD |
24.8200 USD |
26.0100 USD |
25.6100 USD |
| 2022-11-27 |
26.5800 USD |
7,951.7198 KSM |
26.7700 USD |
26.2600 USD |
27.2700 USD |
26.5700 USD |
| 2022-11-26 |
26.7200 USD |
5,038.3043 KSM |
26.2800 USD |
26.2700 USD |
27.0200 USD |
26.6300 USD |
| 2022-11-25 |
26.4800 USD |
2,760.8945 KSM |
26.3600 USD |
25.8100 USD |
26.9400 USD |
26.1800 USD |
| 2022-11-24 |
26.0600 USD |
3,388.2628 KSM |
26.3100 USD |
25.7300 USD |
26.6700 USD |
26.2500 USD |
| 2022-11-23 |
26.0400 USD |
3,846.5165 KSM |
25.6300 USD |
25.2200 USD |
26.4400 USD |
26.0500 USD |
| 2022-11-22 |
24.3500 USD |
13,907.0809 KSM |
24.2200 USD |
23.3200 USD |
25.4100 USD |
25.4000 USD |
| 2022-11-21 |
23.4600 USD |
3,619.3969 KSM |
23.3900 USD |
22.6900 USD |
24.2500 USD |
23.7700 USD |
| 2022-11-20 |
24.3400 USD |
6,332.6682 KSM |
24.6200 USD |
23.5100 USD |
24.9300 USD |
23.7700 USD |
| 2022-11-19 |
24.2900 USD |
5,405.2092 KSM |
23.9200 USD |
23.5300 USD |
24.5900 USD |
24.5000 USD |
| 2022-11-18 |
24.2800 USD |
3,174.4256 KSM |
24.1900 USD |
23.7300 USD |
24.7900 USD |
23.9000 USD |
| 2022-11-17 |
24.5600 USD |
3,651.5355 KSM |
24.7100 USD |
24.0300 USD |
24.9800 USD |
24.3000 USD |
| 2022-11-16 |
24.8200 USD |
4,304.0001 KSM |
25.0700 USD |
24.2400 USD |
25.5000 USD |
24.5100 USD |
| 2022-11-15 |
24.9200 USD |
14,325.9411 KSM |
24.3400 USD |
23.8900 USD |
25.7600 USD |
25.1000 USD |
| 2022-11-14 |
22.7300 USD |
8,098.6371 KSM |
23.0600 USD |
21.7500 USD |
24.1900 USD |
24.1800 USD |
| 2022-11-13 |
23.7000 USD |
42,655.8070 KSM |
24.1100 USD |
23.0000 USD |
24.7900 USD |
23.5500 USD |
| 2022-11-12 |
24.5300 USD |
14,169.9902 KSM |
26.1600 USD |
24.0100 USD |
26.1600 USD |
24.2800 USD |
| 2022-11-11 |
26.0100 USD |
12,421.7451 KSM |
28.2300 USD |
25.0100 USD |
28.4300 USD |
25.8200 USD |
| 2022-11-10 |
26.8900 USD |
20,476.3206 KSM |
24.4800 USD |
24.1700 USD |
28.8700 USD |
28.5900 USD |
| 2022-11-09 |
26.4700 USD |
43,271.0997 KSM |
30.0400 USD |
23.6100 USD |
30.1800 USD |
24.3700 USD |
| 2022-11-08 |
30.8800 USD |
39,474.3544 KSM |
35.7400 USD |
26.2100 USD |
36.1300 USD |
29.7500 USD |
| 2022-11-07 |
36.1200 USD |
11,422.7471 KSM |
36.1000 USD |
34.6100 USD |
37.2100 USD |
35.6500 USD |
| 2022-11-06 |
37.9100 USD |
5,673.8505 KSM |
38.6900 USD |
37.2800 USD |
38.9500 USD |
37.5900 USD |
| 2022-11-05 |
38.1700 USD |
21,507.3528 KSM |
36.3300 USD |
36.2600 USD |
39.9400 USD |
39.3200 USD |