Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
328.9700 USD |
10,482.9506 KSM |
322.4600 USD |
319.0000 USD |
336.9700 USD |
331.0500 USD |
| 2021-09-29 |
326.2400 USD |
13,698.8377 KSM |
317.6800 USD |
314.5000 USD |
341.8500 USD |
318.9000 USD |
| 2021-09-28 |
325.0600 USD |
17,142.9276 KSM |
315.7300 USD |
309.0400 USD |
344.0000 USD |
322.7000 USD |
| 2021-09-27 |
331.4000 USD |
10,752.4656 KSM |
323.3600 USD |
316.9100 USD |
346.1900 USD |
318.5100 USD |
| 2021-09-26 |
322.7400 USD |
8,665.0278 KSM |
326.9500 USD |
301.5600 USD |
332.9500 USD |
323.2100 USD |
| 2021-09-25 |
328.6200 USD |
8,574.5285 KSM |
332.9900 USD |
321.3300 USD |
339.1000 USD |
329.0000 USD |
| 2021-09-24 |
329.4200 USD |
19,401.3528 KSM |
358.3700 USD |
301.9200 USD |
365.0000 USD |
332.6200 USD |
| 2021-09-23 |
346.9500 USD |
12,840.9996 KSM |
348.4200 USD |
338.0200 USD |
354.7500 USD |
348.0500 USD |
| 2021-09-22 |
328.5700 USD |
32,602.3790 KSM |
306.0400 USD |
299.1200 USD |
351.3500 USD |
345.2400 USD |
| 2021-09-21 |
327.2500 USD |
20,147.7812 KSM |
332.2400 USD |
296.5500 USD |
349.6400 USD |
303.7400 USD |
| 2021-09-20 |
352.9300 USD |
31,760.5695 KSM |
401.0000 USD |
325.0000 USD |
401.5900 USD |
332.3600 USD |
| 2021-09-19 |
405.7200 USD |
11,183.3989 KSM |
418.1100 USD |
395.4200 USD |
423.2600 USD |
400.1200 USD |
| 2021-09-18 |
411.0100 USD |
19,797.1197 KSM |
389.8000 USD |
385.6200 USD |
421.3900 USD |
415.7900 USD |
| 2021-09-17 |
398.2100 USD |
10,086.8060 KSM |
408.9300 USD |
384.3500 USD |
416.8200 USD |
391.4200 USD |
| 2021-09-16 |
423.8900 USD |
15,467.7182 KSM |
429.1800 USD |
400.2600 USD |
440.5400 USD |
409.9800 USD |
| 2021-09-15 |
417.9500 USD |
15,770.3021 KSM |
418.2200 USD |
405.8700 USD |
435.5900 USD |
428.9700 USD |
| 2021-09-14 |
418.6000 USD |
18,382.8398 KSM |
403.6100 USD |
396.5900 USD |
438.4900 USD |
421.3300 USD |
| 2021-09-13 |
407.1300 USD |
22,072.8027 KSM |
434.2900 USD |
377.5800 USD |
445.9900 USD |
405.9800 USD |
| 2021-09-12 |
430.3100 USD |
23,367.6150 KSM |
418.8300 USD |
390.0000 USD |
450.0000 USD |
441.8100 USD |
| 2021-09-11 |
395.8900 USD |
21,400.6569 KSM |
385.4600 USD |
357.5800 USD |
419.0000 USD |
419.0000 USD |
| 2021-09-10 |
395.0600 USD |
37,101.5768 KSM |
389.5900 USD |
353.7800 USD |
424.1800 USD |
378.1800 USD |
| 2021-09-09 |
364.3000 USD |
19,792.8916 KSM |
341.1800 USD |
326.0400 USD |
393.0300 USD |
383.8700 USD |
| 2021-09-08 |
335.3900 USD |
29,720.1700 KSM |
330.5900 USD |
307.7300 USD |
356.1500 USD |
342.9300 USD |
| 2021-09-07 |
335.2700 USD |
37,954.3520 KSM |
394.0500 USD |
278.3400 USD |
397.5400 USD |
331.0800 USD |
| 2021-09-06 |
392.3800 USD |
14,923.9946 KSM |
403.0100 USD |
350.0000 USD |
407.7600 USD |
395.0200 USD |
| 2021-09-05 |
397.6500 USD |
15,167.1021 KSM |
397.8200 USD |
387.1400 USD |
407.9500 USD |
402.4900 USD |
| 2021-09-04 |
407.5400 USD |
8,076.4191 KSM |
405.2200 USD |
395.9500 USD |
420.0000 USD |
397.6700 USD |
| 2021-09-03 |
414.5100 USD |
12,770.7440 KSM |
400.8100 USD |
394.2300 USD |
429.9400 USD |
407.1300 USD |
| 2021-09-02 |
398.6800 USD |
14,948.7198 KSM |
388.2400 USD |
381.1500 USD |
419.4400 USD |
403.3400 USD |
| 2021-09-01 |
387.2200 USD |
25,403.0848 KSM |
394.2300 USD |
367.0200 USD |
419.3100 USD |
404.6200 USD |
| 2021-08-31 |
371.6300 USD |
74,985.2076 KSM |
298.2700 USD |
297.0600 USD |
420.6400 USD |
396.4800 USD |
| 2021-08-30 |
303.2100 USD |
41,850.3604 KSM |
297.2500 USD |
286.1500 USD |
322.7400 USD |
297.4400 USD |
| 2021-08-29 |
305.1200 USD |
26,364.4760 KSM |
305.3800 USD |
291.1900 USD |
327.0900 USD |
300.6100 USD |
| 2021-08-28 |
306.1800 USD |
17,161.8514 KSM |
305.4400 USD |
296.6800 USD |
320.3700 USD |
306.6800 USD |
| 2021-08-27 |
291.8300 USD |
27,520.1228 KSM |
277.0200 USD |
267.0600 USD |
311.5800 USD |
308.2200 USD |
| 2021-08-26 |
284.5000 USD |
13,959.1303 KSM |
303.5400 USD |
272.2400 USD |
310.5600 USD |
285.5800 USD |
| 2021-08-25 |
298.3500 USD |
12,686.2085 KSM |
298.3000 USD |
283.4500 USD |
308.9900 USD |
298.2600 USD |
| 2021-08-24 |
312.8100 USD |
27,877.6571 KSM |
327.9000 USD |
286.4400 USD |
332.2100 USD |
304.4500 USD |
| 2021-08-23 |
327.0800 USD |
19,774.1898 KSM |
331.9200 USD |
320.7800 USD |
340.7100 USD |
329.4700 USD |
| 2021-08-22 |
327.8600 USD |
14,489.6643 KSM |
328.2800 USD |
318.0000 USD |
344.0000 USD |
332.0000 USD |
| 2021-08-21 |
340.3000 USD |
12,157.1350 KSM |
344.2800 USD |
327.1200 USD |
352.8900 USD |
333.7700 USD |
| 2021-08-20 |
336.0000 USD |
19,529.5796 KSM |
327.2800 USD |
313.0600 USD |
350.0400 USD |
345.6100 USD |
| 2021-08-19 |
311.8200 USD |
36,163.5797 KSM |
282.1700 USD |
275.4900 USD |
333.0000 USD |
327.3100 USD |
| 2021-08-18 |
286.5900 USD |
21,187.2306 KSM |
277.7400 USD |
261.3900 USD |
304.0200 USD |
285.0000 USD |
| 2021-08-17 |
300.6800 USD |
31,903.3489 KSM |
299.5800 USD |
268.8400 USD |
325.0300 USD |
278.4700 USD |
| 2021-08-16 |
301.7000 USD |
46,490.6353 KSM |
274.3000 USD |
269.8700 USD |
318.7300 USD |
303.1400 USD |
| 2021-08-15 |
267.9300 USD |
21,933.0089 KSM |
273.0600 USD |
249.2000 USD |
284.0200 USD |
275.6700 USD |
| 2021-08-14 |
273.7100 USD |
17,061.4129 KSM |
280.8100 USD |
263.6200 USD |
285.4800 USD |
273.7300 USD |
| 2021-08-13 |
272.2500 USD |
16,189.8406 KSM |
261.5700 USD |
260.8700 USD |
282.1600 USD |
276.2400 USD |
| 2021-08-12 |
262.2400 USD |
23,545.4488 KSM |
267.9700 USD |
247.2400 USD |
280.2400 USD |
251.8400 USD |