Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
162.3900 USD |
8,582.2157 KSM |
168.6900 USD |
155.4400 USD |
168.6900 USD |
166.1300 USD |
| 2022-04-17 |
174.2600 USD |
3,635.4459 KSM |
174.1400 USD |
169.5500 USD |
178.8400 USD |
170.7500 USD |
| 2022-04-16 |
172.4200 USD |
4,966.5463 KSM |
166.8200 USD |
166.4700 USD |
176.1200 USD |
173.8000 USD |
| 2022-04-15 |
164.7300 USD |
3,624.0765 KSM |
160.4100 USD |
158.1000 USD |
167.4600 USD |
165.4500 USD |
| 2022-04-14 |
161.4800 USD |
5,581.2253 KSM |
161.0600 USD |
156.1100 USD |
167.2000 USD |
159.4700 USD |
| 2022-04-13 |
158.3500 USD |
4,446.5835 KSM |
153.6000 USD |
150.8600 USD |
162.0000 USD |
159.5300 USD |
| 2022-04-12 |
154.5100 USD |
8,823.4084 KSM |
152.9900 USD |
148.5400 USD |
159.3000 USD |
153.8300 USD |
| 2022-04-11 |
156.9200 USD |
7,030.4638 KSM |
169.7700 USD |
150.2400 USD |
169.8900 USD |
152.1600 USD |
| 2022-04-10 |
177.1300 USD |
2,639.1767 KSM |
178.2300 USD |
171.1400 USD |
179.4200 USD |
172.3100 USD |
| 2022-04-09 |
174.2400 USD |
2,427.1952 KSM |
172.3900 USD |
170.6500 USD |
177.8000 USD |
175.5000 USD |
| 2022-04-08 |
185.6500 USD |
9,700.9382 KSM |
181.1100 USD |
172.6400 USD |
193.5700 USD |
173.0200 USD |
| 2022-04-07 |
177.5000 USD |
3,940.9368 KSM |
174.2000 USD |
171.2100 USD |
183.2000 USD |
181.6000 USD |
| 2022-04-06 |
174.7200 USD |
7,259.6132 KSM |
179.5700 USD |
167.0600 USD |
181.3700 USD |
173.7400 USD |
| 2022-04-05 |
188.5500 USD |
4,029.8463 KSM |
188.8500 USD |
183.1700 USD |
194.6600 USD |
183.1700 USD |
| 2022-04-04 |
189.3800 USD |
6,923.5118 KSM |
201.2500 USD |
183.1600 USD |
201.2500 USD |
188.0300 USD |
| 2022-04-03 |
199.0700 USD |
2,567.7496 KSM |
201.0900 USD |
195.1300 USD |
204.6900 USD |
203.7200 USD |
| 2022-04-02 |
199.7900 USD |
5,794.1328 KSM |
189.2900 USD |
189.1900 USD |
206.9600 USD |
205.1000 USD |
| 2022-04-01 |
188.7900 USD |
13,001.0668 KSM |
189.1600 USD |
178.0000 USD |
195.7400 USD |
189.3900 USD |
| 2022-03-31 |
192.3500 USD |
12,612.4410 KSM |
188.0000 USD |
182.0600 USD |
200.4700 USD |
190.9400 USD |
| 2022-03-30 |
186.4400 USD |
5,250.6923 KSM |
184.0600 USD |
175.0000 USD |
193.1100 USD |
189.3000 USD |
| 2022-03-29 |
180.0100 USD |
10,753.6425 KSM |
168.5900 USD |
168.5000 USD |
186.8400 USD |
180.7000 USD |
| 2022-03-28 |
176.6400 USD |
11,227.7104 KSM |
173.7500 USD |
170.9700 USD |
181.9600 USD |
171.4800 USD |
| 2022-03-27 |
168.7000 USD |
6,237.6737 KSM |
164.3200 USD |
163.6500 USD |
174.8500 USD |
173.7100 USD |
| 2022-03-26 |
167.3600 USD |
4,393.2936 KSM |
166.5400 USD |
163.7400 USD |
170.7000 USD |
165.0300 USD |
| 2022-03-25 |
163.2800 USD |
7,648.0378 KSM |
162.8700 USD |
158.0000 USD |
167.7300 USD |
163.1900 USD |
| 2022-03-24 |
161.7100 USD |
7,325.1403 KSM |
161.8500 USD |
156.5600 USD |
169.3900 USD |
164.6300 USD |
| 2022-03-23 |
163.9600 USD |
8,276.5466 KSM |
158.6500 USD |
156.6600 USD |
170.0300 USD |
162.0600 USD |
| 2022-03-22 |
157.3900 USD |
4,408.1608 KSM |
155.3000 USD |
153.7200 USD |
160.5900 USD |
157.2800 USD |
| 2022-03-21 |
154.7100 USD |
8,459.5013 KSM |
152.2400 USD |
144.8800 USD |
160.7500 USD |
154.9900 USD |
| 2022-03-20 |
148.0000 USD |
10,785.7835 KSM |
146.8300 USD |
142.0200 USD |
151.0200 USD |
148.0800 USD |
| 2022-03-19 |
148.1100 USD |
6,443.6553 KSM |
148.1000 USD |
144.5100 USD |
153.0200 USD |
146.8700 USD |
| 2022-03-18 |
142.4000 USD |
8,975.8148 KSM |
132.8600 USD |
131.3400 USD |
148.6600 USD |
148.6600 USD |
| 2022-03-17 |
132.8100 USD |
7,625.6881 KSM |
130.6200 USD |
128.2400 USD |
136.3100 USD |
134.1200 USD |
| 2022-03-16 |
125.6900 USD |
7,072.8366 KSM |
125.4700 USD |
120.0300 USD |
131.0000 USD |
130.1700 USD |
| 2022-03-15 |
121.1900 USD |
5,117.8095 KSM |
120.5700 USD |
115.6600 USD |
125.3700 USD |
125.3700 USD |
| 2022-03-14 |
118.4600 USD |
2,778.2226 KSM |
117.3400 USD |
116.3700 USD |
120.9200 USD |
120.1700 USD |
| 2022-03-13 |
121.0700 USD |
3,419.2471 KSM |
123.8500 USD |
116.9000 USD |
125.2400 USD |
117.7800 USD |
| 2022-03-12 |
124.8600 USD |
1,457.9422 KSM |
123.8000 USD |
123.3600 USD |
127.6800 USD |
124.8200 USD |
| 2022-03-11 |
126.9300 USD |
5,373.9775 KSM |
126.0600 USD |
121.2900 USD |
131.9800 USD |
124.5500 USD |
| 2022-03-10 |
129.3500 USD |
6,911.1913 KSM |
135.3900 USD |
122.9600 USD |
139.8600 USD |
127.0600 USD |
| 2022-03-09 |
132.0100 USD |
4,164.1349 KSM |
122.5300 USD |
122.3500 USD |
136.8900 USD |
133.4200 USD |
| 2022-03-08 |
123.6100 USD |
4,316.6386 KSM |
120.6000 USD |
119.4100 USD |
127.9500 USD |
121.1800 USD |
| 2022-03-07 |
120.1000 USD |
3,320.9961 KSM |
119.5100 USD |
115.3800 USD |
127.5800 USD |
120.4600 USD |
| 2022-03-06 |
121.9700 USD |
4,546.7624 KSM |
122.6800 USD |
117.1300 USD |
124.2000 USD |
124.1100 USD |
| 2022-03-05 |
120.3500 USD |
2,078.3773 KSM |
120.8800 USD |
116.4700 USD |
124.4000 USD |
122.3300 USD |
| 2022-03-04 |
127.3900 USD |
4,784.2960 KSM |
131.9000 USD |
119.0900 USD |
131.9000 USD |
120.3300 USD |
| 2022-03-03 |
136.8200 USD |
5,095.5108 KSM |
138.2500 USD |
130.7000 USD |
143.5200 USD |
132.7500 USD |
| 2022-03-02 |
137.6900 USD |
7,408.2586 KSM |
138.2800 USD |
133.5200 USD |
140.7600 USD |
139.8300 USD |
| 2022-03-01 |
137.0100 USD |
8,605.3560 KSM |
130.0500 USD |
128.1000 USD |
142.3700 USD |
139.5000 USD |
| 2022-02-28 |
121.3600 USD |
4,012.1065 KSM |
117.1000 USD |
115.0000 USD |
129.6700 USD |
129.6700 USD |