Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
17.7100 USD |
2,039.6970 KSM |
18.1500 USD |
17.3200 USD |
18.4300 USD |
17.8300 USD |
| 2024-10-02 |
18.4600 USD |
7,025.7252 KSM |
18.4900 USD |
17.5800 USD |
19.1200 USD |
18.1400 USD |
| 2024-10-01 |
19.4000 USD |
4,469.6364 KSM |
20.0300 USD |
18.0100 USD |
20.6700 USD |
18.5800 USD |
| 2024-09-30 |
21.0300 USD |
2,536.2017 KSM |
21.7400 USD |
20.6900 USD |
21.7400 USD |
20.6900 USD |
| 2024-09-29 |
21.5600 USD |
7,983.5453 KSM |
21.8900 USD |
21.1300 USD |
22.1400 USD |
21.6400 USD |
| 2024-09-28 |
21.9800 USD |
1,704.7635 KSM |
22.4800 USD |
21.5000 USD |
22.8500 USD |
21.5500 USD |
| 2024-09-27 |
22.4500 USD |
2,724.3446 KSM |
22.1800 USD |
22.0600 USD |
22.7400 USD |
22.4600 USD |
| 2024-09-26 |
22.3400 USD |
8,950.8759 KSM |
21.6200 USD |
21.3400 USD |
22.6900 USD |
22.1000 USD |
| 2024-09-25 |
21.8000 USD |
4,307.5554 KSM |
21.2900 USD |
21.2900 USD |
22.3800 USD |
21.5900 USD |
| 2024-09-24 |
21.0000 USD |
1,563.9452 KSM |
20.9400 USD |
20.5300 USD |
21.3100 USD |
21.2800 USD |
| 2024-09-23 |
20.9500 USD |
2,108.7874 KSM |
20.5300 USD |
20.2200 USD |
21.2900 USD |
20.9300 USD |
| 2024-09-22 |
20.7800 USD |
5,443.7434 KSM |
21.3200 USD |
20.3600 USD |
21.3800 USD |
20.5500 USD |
| 2024-09-21 |
20.7500 USD |
2,414.6995 KSM |
20.8100 USD |
20.2900 USD |
21.1600 USD |
21.0200 USD |
| 2024-09-20 |
20.7800 USD |
4,063.9378 KSM |
20.9300 USD |
20.4400 USD |
21.2900 USD |
20.6700 USD |
| 2024-09-19 |
20.9500 USD |
3,623.1035 KSM |
20.8400 USD |
20.7000 USD |
21.2500 USD |
20.8300 USD |
| 2024-09-18 |
20.0400 USD |
7,917.9098 KSM |
20.1400 USD |
19.5900 USD |
20.4700 USD |
20.0700 USD |
| 2024-09-17 |
19.8400 USD |
4,610.7684 KSM |
19.6900 USD |
19.4000 USD |
20.3900 USD |
20.1100 USD |
| 2024-09-16 |
19.8400 USD |
8,563.8033 KSM |
20.3000 USD |
19.4600 USD |
20.3500 USD |
19.6000 USD |
| 2024-09-15 |
20.9500 USD |
31,127.0960 KSM |
21.6300 USD |
20.4800 USD |
21.8500 USD |
20.4800 USD |
| 2024-09-14 |
19.7500 USD |
4,099.2260 KSM |
19.9800 USD |
19.4800 USD |
20.0400 USD |
19.9700 USD |
| 2024-09-13 |
19.6300 USD |
3,440.1119 KSM |
19.8800 USD |
19.1000 USD |
20.0700 USD |
20.0000 USD |
| 2024-09-12 |
19.9300 USD |
4,782.3379 KSM |
19.9700 USD |
19.4100 USD |
20.2500 USD |
19.8700 USD |
| 2024-09-11 |
19.8400 USD |
7,882.1975 KSM |
19.9600 USD |
19.3800 USD |
20.2100 USD |
20.0300 USD |
| 2024-09-10 |
20.2800 USD |
9,878.8891 KSM |
19.9900 USD |
19.7900 USD |
20.6500 USD |
20.1900 USD |
| 2024-09-09 |
19.1600 USD |
10,570.2720 KSM |
18.4100 USD |
18.3100 USD |
20.1200 USD |
19.9900 USD |
| 2024-09-08 |
18.0400 USD |
3,257.0927 KSM |
17.6300 USD |
17.5600 USD |
18.4400 USD |
18.3500 USD |
| 2024-09-07 |
17.5000 USD |
1,501.8498 KSM |
17.1000 USD |
16.9800 USD |
18.0300 USD |
17.8800 USD |
| 2024-09-06 |
17.2300 USD |
4,983.1839 KSM |
17.4500 USD |
16.4500 USD |
17.6100 USD |
16.8800 USD |
| 2024-09-05 |
17.8900 USD |
2,492.3242 KSM |
18.1800 USD |
17.3300 USD |
18.2100 USD |
17.5700 USD |
| 2024-09-04 |
17.6600 USD |
3,083.8743 KSM |
17.5800 USD |
16.7500 USD |
18.3800 USD |
18.1900 USD |
| 2024-09-03 |
18.0900 USD |
1,890.7603 KSM |
18.4700 USD |
17.5100 USD |
18.6500 USD |
17.7600 USD |
| 2024-09-02 |
18.1300 USD |
1,850.5120 KSM |
17.5300 USD |
17.5100 USD |
18.5200 USD |
18.4000 USD |
| 2024-09-01 |
17.9900 USD |
920.8708 KSM |
18.1700 USD |
17.6000 USD |
18.3200 USD |
18.1000 USD |
| 2024-08-31 |
18.3700 USD |
1,584.2682 KSM |
18.5700 USD |
18.0600 USD |
18.7500 USD |
18.1800 USD |
| 2024-08-30 |
18.5300 USD |
1,950.7405 KSM |
18.7400 USD |
17.9800 USD |
19.0100 USD |
18.4900 USD |
| 2024-08-29 |
19.1400 USD |
2,335.4792 KSM |
19.2400 USD |
18.4700 USD |
19.7700 USD |
18.7300 USD |
| 2024-08-28 |
19.6700 USD |
4,875.1604 KSM |
19.6900 USD |
18.9100 USD |
20.6200 USD |
19.2300 USD |
| 2024-08-27 |
20.5700 USD |
8,585.4852 KSM |
20.8300 USD |
19.2600 USD |
21.2900 USD |
19.8200 USD |
| 2024-08-26 |
21.6000 USD |
2,362.4603 KSM |
22.0400 USD |
20.6800 USD |
22.2600 USD |
20.8100 USD |
| 2024-08-25 |
22.0100 USD |
2,561.6445 KSM |
22.2700 USD |
21.3500 USD |
22.6100 USD |
22.1800 USD |
| 2024-08-24 |
22.2600 USD |
5,422.8818 KSM |
21.5600 USD |
21.1500 USD |
22.7300 USD |
22.2100 USD |
| 2024-08-23 |
20.9300 USD |
2,656.0622 KSM |
20.7700 USD |
20.5100 USD |
21.3400 USD |
21.2900 USD |
| 2024-08-22 |
20.6000 USD |
7,697.3577 KSM |
19.8300 USD |
19.5700 USD |
21.1600 USD |
20.7400 USD |
| 2024-08-21 |
19.0300 USD |
5,622.6453 KSM |
18.1700 USD |
18.1500 USD |
20.3800 USD |
20.0000 USD |
| 2024-08-20 |
17.9300 USD |
2,401.4934 KSM |
17.7700 USD |
17.4800 USD |
18.2000 USD |
17.9800 USD |
| 2024-08-19 |
17.4500 USD |
2,183.0972 KSM |
17.2700 USD |
17.0600 USD |
17.7900 USD |
17.7400 USD |
| 2024-08-18 |
17.1800 USD |
4,517.5941 KSM |
16.9100 USD |
16.6700 USD |
17.6600 USD |
17.4100 USD |
| 2024-08-17 |
16.9100 USD |
1,536.9433 KSM |
16.6800 USD |
16.6700 USD |
17.1100 USD |
16.9000 USD |
| 2024-08-16 |
16.9000 USD |
2,518.2373 KSM |
16.8800 USD |
16.3600 USD |
17.2000 USD |
16.9600 USD |
| 2024-08-15 |
17.5600 USD |
14,866.6210 KSM |
17.3400 USD |
16.8000 USD |
17.9400 USD |
16.9600 USD |