Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
59.0900 USD |
10,012.5441 KSM |
58.1200 USD |
56.1200 USD |
61.2200 USD |
60.8200 USD |
| 2022-07-26 |
56.6100 USD |
5,976.6637 KSM |
58.3600 USD |
55.5000 USD |
58.3800 USD |
57.4300 USD |
| 2022-07-25 |
61.6800 USD |
6,812.8280 KSM |
65.0900 USD |
59.0000 USD |
65.0900 USD |
60.2700 USD |
| 2022-07-24 |
66.2100 USD |
2,045.5384 KSM |
67.4200 USD |
64.6800 USD |
68.0400 USD |
65.0000 USD |
| 2022-07-23 |
66.1300 USD |
7,399.8379 KSM |
66.6700 USD |
63.5800 USD |
69.7500 USD |
66.8000 USD |
| 2022-07-22 |
67.4200 USD |
16,812.4843 KSM |
61.2800 USD |
61.0100 USD |
69.7500 USD |
66.7400 USD |
| 2022-07-21 |
60.6700 USD |
2,805.2561 KSM |
59.9000 USD |
57.6800 USD |
61.8300 USD |
61.4000 USD |
| 2022-07-20 |
61.8800 USD |
7,289.2631 KSM |
62.9400 USD |
58.5200 USD |
65.7200 USD |
61.4300 USD |
| 2022-07-19 |
63.5000 USD |
14,827.5659 KSM |
63.7400 USD |
61.4900 USD |
65.4500 USD |
64.3000 USD |
| 2022-07-18 |
59.5700 USD |
10,720.0668 KSM |
54.4600 USD |
54.4400 USD |
63.8700 USD |
61.7800 USD |
| 2022-07-17 |
55.7900 USD |
6,535.0854 KSM |
56.6400 USD |
54.2300 USD |
57.7700 USD |
54.9200 USD |
| 2022-07-16 |
55.1200 USD |
4,270.2895 KSM |
54.5900 USD |
52.8000 USD |
56.8000 USD |
56.1100 USD |
| 2022-07-15 |
54.3700 USD |
10,854.7389 KSM |
51.4000 USD |
51.1400 USD |
55.6400 USD |
54.3600 USD |
| 2022-07-14 |
49.5200 USD |
2,204.1493 KSM |
49.0700 USD |
47.4400 USD |
51.5700 USD |
51.5700 USD |
| 2022-07-13 |
47.0300 USD |
3,432.7442 KSM |
46.8600 USD |
45.1900 USD |
49.1300 USD |
48.0800 USD |
| 2022-07-12 |
47.6000 USD |
11,518.6429 KSM |
46.7500 USD |
46.1900 USD |
48.5900 USD |
47.4900 USD |
| 2022-07-11 |
48.7900 USD |
4,011.9774 KSM |
49.6700 USD |
47.2000 USD |
49.6700 USD |
47.2600 USD |
| 2022-07-10 |
51.3400 USD |
1,580.9917 KSM |
53.1200 USD |
49.8100 USD |
53.1300 USD |
50.0000 USD |
| 2022-07-09 |
53.1700 USD |
4,533.4500 KSM |
51.7200 USD |
51.7200 USD |
53.7800 USD |
53.3900 USD |
| 2022-07-08 |
52.5300 USD |
4,321.9551 KSM |
52.5600 USD |
50.9100 USD |
53.9300 USD |
52.1600 USD |
| 2022-07-07 |
51.9900 USD |
3,334.3187 KSM |
51.3000 USD |
50.9800 USD |
53.1300 USD |
52.3800 USD |
| 2022-07-06 |
50.8300 USD |
2,857.0315 KSM |
50.3300 USD |
49.5000 USD |
51.9100 USD |
51.7000 USD |
| 2022-07-05 |
50.3600 USD |
4,035.9154 KSM |
51.5800 USD |
48.8300 USD |
52.0100 USD |
51.1000 USD |
| 2022-07-04 |
50.1800 USD |
3,817.6757 KSM |
49.5100 USD |
48.3900 USD |
51.6100 USD |
51.4200 USD |
| 2022-07-03 |
48.4600 USD |
2,351.7635 KSM |
48.8100 USD |
47.5000 USD |
49.7700 USD |
49.4900 USD |
| 2022-07-02 |
48.4700 USD |
2,878.9152 KSM |
48.2200 USD |
47.4100 USD |
49.4700 USD |
49.0300 USD |
| 2022-07-01 |
47.8400 USD |
3,507.9492 KSM |
48.1400 USD |
46.1700 USD |
49.7400 USD |
48.4500 USD |
| 2022-06-30 |
46.2300 USD |
5,463.9122 KSM |
48.9100 USD |
44.8600 USD |
49.0800 USD |
46.9400 USD |
| 2022-06-29 |
49.5100 USD |
4,419.6558 KSM |
50.1700 USD |
48.1500 USD |
50.9100 USD |
49.1800 USD |
| 2022-06-28 |
51.3700 USD |
8,141.4753 KSM |
53.0100 USD |
49.6700 USD |
54.8400 USD |
50.2200 USD |
| 2022-06-27 |
53.7800 USD |
2,924.8862 KSM |
52.4900 USD |
52.4000 USD |
55.7400 USD |
53.5000 USD |
| 2022-06-26 |
56.0000 USD |
2,850.0856 KSM |
57.3300 USD |
53.2800 USD |
58.6400 USD |
53.2800 USD |
| 2022-06-25 |
56.5600 USD |
6,533.0086 KSM |
57.1100 USD |
54.1700 USD |
58.2400 USD |
57.2000 USD |
| 2022-06-24 |
56.3900 USD |
18,675.4723 KSM |
54.1300 USD |
54.1300 USD |
58.1400 USD |
57.6000 USD |
| 2022-06-23 |
53.5000 USD |
4,216.1827 KSM |
52.0800 USD |
51.8200 USD |
54.4800 USD |
54.3100 USD |
| 2022-06-22 |
52.5800 USD |
7,652.8340 KSM |
53.4400 USD |
51.0300 USD |
54.8500 USD |
52.3300 USD |
| 2022-06-21 |
54.9900 USD |
14,497.9453 KSM |
53.3200 USD |
52.2200 USD |
57.4100 USD |
53.5600 USD |
| 2022-06-20 |
51.3700 USD |
16,302.3107 KSM |
50.8600 USD |
48.8400 USD |
54.1500 USD |
52.8200 USD |
| 2022-06-19 |
48.5200 USD |
13,335.9713 KSM |
48.3500 USD |
46.1000 USD |
52.1200 USD |
50.7300 USD |
| 2022-06-18 |
46.7700 USD |
17,250.4810 KSM |
48.9700 USD |
44.1600 USD |
49.6500 USD |
48.0500 USD |
| 2022-06-17 |
49.8100 USD |
9,354.3209 KSM |
48.9200 USD |
48.5000 USD |
51.0000 USD |
48.8800 USD |
| 2022-06-16 |
52.6000 USD |
52,128.0288 KSM |
58.2100 USD |
48.8700 USD |
58.6300 USD |
49.1400 USD |
| 2022-06-15 |
51.0300 USD |
40,741.1775 KSM |
50.9600 USD |
47.1200 USD |
56.7200 USD |
55.8300 USD |
| 2022-06-14 |
48.9900 USD |
42,458.2008 KSM |
46.2500 USD |
43.1500 USD |
53.9600 USD |
51.1800 USD |
| 2022-06-13 |
46.5000 USD |
36,512.8965 KSM |
50.8100 USD |
43.0000 USD |
51.7300 USD |
45.8300 USD |
| 2022-06-12 |
54.2500 USD |
18,501.4404 KSM |
57.0900 USD |
50.6900 USD |
57.4900 USD |
52.7000 USD |
| 2022-06-11 |
57.0800 USD |
35,762.1675 KSM |
58.5500 USD |
56.0300 USD |
60.5200 USD |
57.7400 USD |
| 2022-06-10 |
62.7000 USD |
8,801.2178 KSM |
66.3900 USD |
58.1000 USD |
67.5000 USD |
59.6300 USD |
| 2022-06-09 |
66.5700 USD |
8,851.9055 KSM |
66.1600 USD |
65.0000 USD |
68.2600 USD |
66.1000 USD |
| 2022-06-08 |
66.7600 USD |
6,860.0499 KSM |
67.0200 USD |
65.1000 USD |
69.1000 USD |
66.3900 USD |