Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
45.5800 USD |
6,954.4076 KSM |
47.5800 USD |
44.2400 USD |
47.8300 USD |
44.4800 USD |
| 2022-09-14 |
47.1300 USD |
10,222.1053 KSM |
46.3600 USD |
46.2900 USD |
47.8800 USD |
47.5600 USD |
| 2022-09-13 |
49.3700 USD |
20,133.1739 KSM |
52.2400 USD |
46.4300 USD |
52.2800 USD |
46.5700 USD |
| 2022-09-12 |
52.9500 USD |
5,018.5395 KSM |
51.9000 USD |
50.9700 USD |
54.4300 USD |
51.9500 USD |
| 2022-09-11 |
52.4000 USD |
13,847.3722 KSM |
52.4900 USD |
50.9100 USD |
53.5600 USD |
51.6100 USD |
| 2022-09-10 |
52.4400 USD |
1,421.6470 KSM |
52.6300 USD |
51.5800 USD |
53.3100 USD |
52.3600 USD |
| 2022-09-09 |
52.5900 USD |
6,398.5326 KSM |
50.2000 USD |
50.0400 USD |
54.2700 USD |
52.7000 USD |
| 2022-09-08 |
49.1900 USD |
3,573.4286 KSM |
48.4500 USD |
48.0100 USD |
50.3200 USD |
50.1200 USD |
| 2022-09-07 |
46.9600 USD |
4,644.1785 KSM |
45.6200 USD |
45.1600 USD |
49.0500 USD |
48.8900 USD |
| 2022-09-06 |
48.3000 USD |
10,108.0713 KSM |
51.4200 USD |
45.6800 USD |
52.5900 USD |
45.9800 USD |
| 2022-09-05 |
50.0800 USD |
11,485.2161 KSM |
50.6200 USD |
48.7700 USD |
50.9900 USD |
50.6000 USD |
| 2022-09-04 |
50.5200 USD |
6,516.6550 KSM |
48.8100 USD |
48.8100 USD |
51.7500 USD |
50.7000 USD |
| 2022-09-03 |
48.2600 USD |
3,881.8051 KSM |
47.8200 USD |
47.4300 USD |
49.5800 USD |
48.6100 USD |
| 2022-09-02 |
48.1700 USD |
3,721.7717 KSM |
47.4700 USD |
46.7900 USD |
49.1600 USD |
47.7700 USD |
| 2022-09-01 |
46.5900 USD |
7,147.0056 KSM |
47.3500 USD |
45.2600 USD |
47.8200 USD |
47.4300 USD |
| 2022-08-31 |
48.9200 USD |
3,313.5880 KSM |
47.5900 USD |
47.5400 USD |
49.6900 USD |
48.3700 USD |
| 2022-08-30 |
49.0200 USD |
6,250.2349 KSM |
50.1200 USD |
46.6300 USD |
50.5200 USD |
47.6900 USD |
| 2022-08-29 |
47.1300 USD |
4,875.5777 KSM |
45.5100 USD |
45.1900 USD |
49.6400 USD |
49.5800 USD |
| 2022-08-28 |
46.2500 USD |
8,012.6576 KSM |
45.8500 USD |
45.4400 USD |
47.4400 USD |
46.5900 USD |
| 2022-08-27 |
45.1000 USD |
7,882.8589 KSM |
44.3900 USD |
43.8600 USD |
45.8800 USD |
45.3200 USD |
| 2022-08-26 |
47.6700 USD |
33,710.2685 KSM |
48.4700 USD |
44.0000 USD |
50.3600 USD |
44.5200 USD |
| 2022-08-25 |
49.7700 USD |
8,111.2896 KSM |
49.1900 USD |
48.5500 USD |
50.6700 USD |
48.7200 USD |
| 2022-08-24 |
49.5700 USD |
4,903.9624 KSM |
49.5400 USD |
48.1700 USD |
50.3400 USD |
49.1100 USD |
| 2022-08-23 |
49.7800 USD |
17,179.9413 KSM |
50.5900 USD |
48.3200 USD |
50.9700 USD |
49.8100 USD |
| 2022-08-22 |
48.3000 USD |
16,951.9220 KSM |
50.6500 USD |
46.5400 USD |
50.6500 USD |
49.3100 USD |
| 2022-08-21 |
49.4500 USD |
4,376.1132 KSM |
48.6600 USD |
47.9700 USD |
50.9400 USD |
49.9100 USD |
| 2022-08-20 |
48.5200 USD |
4,595.1129 KSM |
48.5200 USD |
46.8000 USD |
49.8200 USD |
48.2100 USD |
| 2022-08-19 |
48.5700 USD |
11,599.4489 KSM |
51.6000 USD |
45.9100 USD |
51.9800 USD |
47.9300 USD |
| 2022-08-18 |
53.2800 USD |
9,397.3472 KSM |
54.6600 USD |
51.0500 USD |
55.8700 USD |
52.2600 USD |
| 2022-08-17 |
55.4600 USD |
9,885.9040 KSM |
55.9200 USD |
54.2200 USD |
58.3500 USD |
54.2400 USD |
| 2022-08-16 |
56.8800 USD |
22,735.5845 KSM |
57.6800 USD |
55.9000 USD |
58.3000 USD |
56.1900 USD |
| 2022-08-15 |
58.0400 USD |
24,857.3862 KSM |
58.6800 USD |
57.0100 USD |
60.4600 USD |
57.1100 USD |
| 2022-08-14 |
60.9800 USD |
9,134.5235 KSM |
61.0300 USD |
57.3900 USD |
63.6100 USD |
58.8700 USD |
| 2022-08-13 |
61.3000 USD |
6,600.0580 KSM |
61.0900 USD |
60.4600 USD |
62.3000 USD |
61.2000 USD |
| 2022-08-12 |
60.3500 USD |
4,411.9124 KSM |
60.8800 USD |
59.0800 USD |
61.3400 USD |
60.8800 USD |
| 2022-08-11 |
62.6300 USD |
11,990.0064 KSM |
63.2900 USD |
60.7400 USD |
64.3400 USD |
60.7400 USD |
| 2022-08-10 |
61.7900 USD |
13,100.1085 KSM |
60.2600 USD |
58.0200 USD |
64.3200 USD |
62.7000 USD |
| 2022-08-09 |
62.0800 USD |
24,026.9121 KSM |
64.7300 USD |
59.3400 USD |
66.6100 USD |
60.4400 USD |
| 2022-08-08 |
65.7500 USD |
15,947.2674 KSM |
65.7900 USD |
64.3000 USD |
68.0000 USD |
65.5000 USD |
| 2022-08-07 |
66.4700 USD |
4,621.3284 KSM |
66.3700 USD |
64.9900 USD |
68.0600 USD |
67.1600 USD |
| 2022-08-06 |
66.3500 USD |
11,197.5900 KSM |
63.5600 USD |
63.1100 USD |
68.5400 USD |
68.3500 USD |
| 2022-08-05 |
62.8700 USD |
3,001.3847 KSM |
60.9900 USD |
60.6300 USD |
63.9400 USD |
62.6500 USD |
| 2022-08-04 |
61.1900 USD |
5,579.8985 KSM |
61.4100 USD |
60.0000 USD |
62.7700 USD |
60.8200 USD |
| 2022-08-03 |
62.1900 USD |
6,021.8666 KSM |
60.8200 USD |
59.0400 USD |
63.8600 USD |
62.4100 USD |
| 2022-08-02 |
61.1200 USD |
10,543.0717 KSM |
64.4900 USD |
59.6500 USD |
64.6300 USD |
61.9000 USD |
| 2022-08-01 |
66.3700 USD |
10,339.4410 KSM |
63.8000 USD |
62.7600 USD |
69.2600 USD |
63.9000 USD |
| 2022-07-31 |
65.8700 USD |
10,563.2896 KSM |
63.1700 USD |
62.1500 USD |
68.2300 USD |
66.8800 USD |
| 2022-07-30 |
65.1500 USD |
5,412.4456 KSM |
63.9200 USD |
63.2700 USD |
66.7500 USD |
63.3700 USD |
| 2022-07-29 |
65.0800 USD |
10,532.4265 KSM |
65.4900 USD |
62.0500 USD |
67.4300 USD |
64.6400 USD |
| 2022-07-28 |
64.4000 USD |
9,115.1958 KSM |
62.4000 USD |
60.8400 USD |
67.2100 USD |
66.0000 USD |