Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
241.9700 USD |
10,675.5481 KSM |
250.1100 USD |
231.8800 USD |
254.6600 USD |
241.2500 USD |
| 2022-01-07 |
255.9700 USD |
6,296.5272 KSM |
270.0200 USD |
246.1100 USD |
273.8700 USD |
252.1400 USD |
| 2022-01-06 |
265.2000 USD |
5,283.4329 KSM |
267.2200 USD |
259.1600 USD |
272.2300 USD |
271.8000 USD |
| 2022-01-05 |
279.5100 USD |
9,005.9328 KSM |
295.3600 USD |
255.3400 USD |
307.5000 USD |
267.8800 USD |
| 2022-01-04 |
300.2200 USD |
6,968.4774 KSM |
289.6800 USD |
283.0900 USD |
310.0500 USD |
298.7500 USD |
| 2022-01-03 |
291.0000 USD |
3,872.9761 KSM |
295.6800 USD |
285.7300 USD |
299.5200 USD |
291.1200 USD |
| 2022-01-02 |
291.5600 USD |
1,649.7276 KSM |
289.1700 USD |
283.7700 USD |
298.3000 USD |
296.1200 USD |
| 2022-01-01 |
281.6900 USD |
2,749.6358 KSM |
277.4100 USD |
276.0000 USD |
288.8100 USD |
287.2900 USD |
| 2021-12-31 |
278.5900 USD |
4,571.0063 KSM |
280.0000 USD |
271.7700 USD |
287.5800 USD |
278.1900 USD |
| 2021-12-30 |
282.0200 USD |
3,804.0857 KSM |
284.0200 USD |
277.3200 USD |
287.7100 USD |
280.7500 USD |
| 2021-12-29 |
291.4800 USD |
4,450.3650 KSM |
295.5100 USD |
279.7800 USD |
303.5500 USD |
282.7200 USD |
| 2021-12-28 |
312.3900 USD |
8,230.3416 KSM |
324.1500 USD |
291.8400 USD |
334.7500 USD |
295.8100 USD |
| 2021-12-27 |
319.7800 USD |
6,127.3258 KSM |
323.9000 USD |
308.9800 USD |
329.1700 USD |
325.8300 USD |
| 2021-12-26 |
305.5500 USD |
5,454.0144 KSM |
292.2200 USD |
287.0800 USD |
324.8400 USD |
324.3800 USD |
| 2021-12-25 |
290.8300 USD |
1,884.6092 KSM |
287.7400 USD |
287.2300 USD |
294.7200 USD |
293.0500 USD |
| 2021-12-24 |
293.0100 USD |
3,684.3838 KSM |
290.3900 USD |
284.8000 USD |
303.1700 USD |
289.2700 USD |
| 2021-12-23 |
277.6600 USD |
3,525.7064 KSM |
274.5900 USD |
267.3300 USD |
292.7700 USD |
292.0800 USD |
| 2021-12-22 |
274.7600 USD |
5,794.0068 KSM |
267.0600 USD |
266.9000 USD |
280.7000 USD |
273.3200 USD |
| 2021-12-21 |
265.9900 USD |
9,265.5170 KSM |
264.1000 USD |
260.9100 USD |
286.1200 USD |
267.9100 USD |
| 2021-12-20 |
267.3200 USD |
5,735.5290 KSM |
274.0000 USD |
260.3800 USD |
276.5800 USD |
265.7600 USD |
| 2021-12-19 |
277.1800 USD |
3,266.1665 KSM |
279.9300 USD |
272.9800 USD |
281.6600 USD |
277.8400 USD |
| 2021-12-18 |
278.5100 USD |
2,382.8468 KSM |
277.1400 USD |
270.7400 USD |
281.4400 USD |
281.2100 USD |
| 2021-12-17 |
277.0800 USD |
4,757.2588 KSM |
280.1800 USD |
269.3700 USD |
284.8600 USD |
274.9000 USD |
| 2021-12-16 |
285.9000 USD |
3,860.1907 KSM |
288.5700 USD |
280.0500 USD |
293.2800 USD |
282.2100 USD |
| 2021-12-15 |
281.1800 USD |
3,280.2009 KSM |
279.0000 USD |
270.4600 USD |
292.3100 USD |
291.3600 USD |
| 2021-12-14 |
277.4100 USD |
2,592.0261 KSM |
273.0100 USD |
270.2500 USD |
288.9200 USD |
277.8500 USD |
| 2021-12-13 |
282.3600 USD |
5,403.4608 KSM |
304.0000 USD |
270.0500 USD |
308.1000 USD |
273.5000 USD |
| 2021-12-12 |
298.2800 USD |
3,236.3626 KSM |
296.1300 USD |
292.6700 USD |
304.6800 USD |
303.6500 USD |
| 2021-12-11 |
288.3300 USD |
4,536.2181 KSM |
282.2600 USD |
276.1700 USD |
297.0100 USD |
297.0100 USD |
| 2021-12-10 |
292.6700 USD |
6,695.9351 KSM |
288.0900 USD |
281.8400 USD |
309.0200 USD |
286.7800 USD |
| 2021-12-09 |
290.1600 USD |
4,019.0687 KSM |
307.4900 USD |
284.1400 USD |
308.4600 USD |
291.2800 USD |
| 2021-12-08 |
301.5400 USD |
4,801.1209 KSM |
295.9600 USD |
288.3500 USD |
314.7900 USD |
307.0600 USD |
| 2021-12-07 |
297.0200 USD |
5,304.1457 KSM |
289.0000 USD |
284.4500 USD |
318.7200 USD |
288.8200 USD |
| 2021-12-06 |
271.9100 USD |
10,342.0966 KSM |
294.8600 USD |
256.3800 USD |
294.8600 USD |
288.8100 USD |
| 2021-12-05 |
289.6500 USD |
6,327.5069 KSM |
304.0200 USD |
278.3500 USD |
306.2100 USD |
296.7700 USD |
| 2021-12-04 |
294.6300 USD |
11,562.6074 KSM |
345.6000 USD |
263.1400 USD |
345.6000 USD |
307.3300 USD |
| 2021-12-03 |
354.7600 USD |
4,415.1711 KSM |
365.9300 USD |
334.4900 USD |
370.9100 USD |
348.5100 USD |
| 2021-12-02 |
372.3900 USD |
3,985.2056 KSM |
391.6800 USD |
365.4300 USD |
391.6800 USD |
367.2400 USD |
| 2021-12-01 |
392.8800 USD |
11,874.1803 KSM |
392.0200 USD |
382.2000 USD |
405.4400 USD |
392.6300 USD |
| 2021-11-30 |
378.1000 USD |
6,166.6028 KSM |
367.2600 USD |
358.1400 USD |
394.4700 USD |
393.1400 USD |
| 2021-11-29 |
362.2600 USD |
6,566.0161 KSM |
350.2000 USD |
350.0000 USD |
372.6200 USD |
366.6400 USD |
| 2021-11-28 |
339.7600 USD |
4,438.2630 KSM |
333.3800 USD |
320.4900 USD |
355.2300 USD |
344.4100 USD |
| 2021-11-27 |
336.5700 USD |
4,867.3870 KSM |
315.2000 USD |
315.2000 USD |
348.2600 USD |
335.0900 USD |
| 2021-11-26 |
313.7600 USD |
7,575.7713 KSM |
340.2500 USD |
300.0000 USD |
340.2500 USD |
317.5000 USD |
| 2021-11-25 |
336.8400 USD |
3,262.8773 KSM |
328.1900 USD |
326.3200 USD |
350.0000 USD |
339.9900 USD |
| 2021-11-24 |
333.3100 USD |
3,158.3374 KSM |
343.6900 USD |
323.5500 USD |
347.3700 USD |
329.9600 USD |
| 2021-11-23 |
337.7400 USD |
4,672.3871 KSM |
338.2600 USD |
327.0000 USD |
352.7100 USD |
341.8400 USD |
| 2021-11-22 |
348.2700 USD |
3,552.5063 KSM |
365.2700 USD |
336.1200 USD |
365.2700 USD |
339.2600 USD |
| 2021-11-21 |
364.2100 USD |
2,787.6753 KSM |
367.6200 USD |
359.2600 USD |
369.4500 USD |
367.9900 USD |
| 2021-11-20 |
359.2400 USD |
2,925.6069 KSM |
356.4400 USD |
342.3400 USD |
368.0900 USD |
367.4000 USD |