Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-22 |
98.4100 USD |
11,353.5320 KSM |
92.7100 USD |
85.5200 USD |
105.6400 USD |
104.6200 USD |
| 2021-01-21 |
98.7000 USD |
10,702.8014 KSM |
106.6900 USD |
92.8100 USD |
107.2600 USD |
92.8100 USD |
| 2021-01-20 |
99.0300 USD |
17,176.1902 KSM |
101.5000 USD |
90.0000 USD |
108.7600 USD |
106.7000 USD |
| 2021-01-19 |
105.6100 USD |
14,955.7514 KSM |
109.3400 USD |
98.9800 USD |
111.7600 USD |
102.2200 USD |
| 2021-01-18 |
113.1400 USD |
18,488.5533 KSM |
102.9200 USD |
102.1500 USD |
122.8300 USD |
108.8400 USD |
| 2021-01-17 |
101.3900 USD |
16,179.7052 KSM |
102.4900 USD |
91.6500 USD |
109.9800 USD |
102.0900 USD |
| 2021-01-16 |
94.5700 USD |
24,470.2831 KSM |
84.4300 USD |
81.9000 USD |
110.0000 USD |
102.4900 USD |
| 2021-01-15 |
82.4000 USD |
9,319.7479 KSM |
88.6300 USD |
74.6500 USD |
88.8500 USD |
83.2000 USD |
| 2021-01-14 |
82.2900 USD |
17,517.3877 KSM |
77.2500 USD |
77.0500 USD |
88.9900 USD |
88.2700 USD |
| 2021-01-13 |
71.6000 USD |
16,720.5892 KSM |
62.0600 USD |
58.7200 USD |
79.5600 USD |
77.1600 USD |
| 2021-01-12 |
65.1200 USD |
6,705.4488 KSM |
64.4600 USD |
61.7800 USD |
68.0000 USD |
62.5700 USD |
| 2021-01-11 |
62.9900 USD |
17,256.9317 KSM |
70.6800 USD |
40.0100 USD |
71.7200 USD |
65.1000 USD |
| 2021-01-10 |
70.5800 USD |
11,200.4548 KSM |
70.0000 USD |
66.3000 USD |
79.2000 USD |
71.2400 USD |
| 2021-01-09 |
69.5700 USD |
7,856.0826 KSM |
69.7400 USD |
66.3400 USD |
74.0000 USD |
69.4500 USD |
| 2021-01-08 |
71.9600 USD |
36,894.4807 KSM |
69.6400 USD |
65.0000 USD |
75.0000 USD |
69.7800 USD |
| 2021-01-07 |
72.7300 USD |
9,818.9245 KSM |
75.9100 USD |
69.4900 USD |
76.7900 USD |
69.9400 USD |
| 2021-01-06 |
71.5200 USD |
17,095.6925 KSM |
69.3500 USD |
63.0000 USD |
76.8900 USD |
75.6500 USD |
| 2021-01-05 |
66.7600 USD |
9,920.8764 KSM |
69.0200 USD |
63.0000 USD |
71.4900 USD |
68.9800 USD |
| 2021-01-04 |
68.6400 USD |
22,930.3233 KSM |
73.3200 USD |
61.6700 USD |
74.4700 USD |
69.0900 USD |
| 2021-01-03 |
70.4100 USD |
14,471.5871 KSM |
70.0300 USD |
66.7200 USD |
74.2600 USD |
72.7000 USD |
| 2021-01-02 |
69.7100 USD |
10,478.9439 KSM |
69.7100 USD |
65.3400 USD |
73.0000 USD |
69.2100 USD |
| 2021-01-01 |
69.7500 USD |
23,421.7217 KSM |
72.3200 USD |
65.1100 USD |
73.3900 USD |
69.6000 USD |
| 2020-12-31 |
66.7100 USD |
15,483.9862 KSM |
62.0500 USD |
59.6300 USD |
73.3900 USD |
72.2800 USD |
| 2020-12-30 |
61.7100 USD |
21,800.7129 KSM |
60.9000 USD |
59.5400 USD |
65.6700 USD |
62.1800 USD |
| 2020-12-29 |
60.2700 USD |
19,962.4519 KSM |
58.5000 USD |
53.8700 USD |
63.0000 USD |
60.9000 USD |
| 2020-12-28 |
55.2700 USD |
6,528.0806 KSM |
50.1200 USD |
49.3100 USD |
58.3900 USD |
58.0600 USD |
| 2020-12-27 |
48.9600 USD |
5,721.2796 KSM |
48.6600 USD |
46.0000 USD |
51.3000 USD |
50.5500 USD |
| 2020-12-26 |
49.4100 USD |
2,346.7582 KSM |
49.9800 USD |
47.4700 USD |
50.5800 USD |
47.7300 USD |
| 2020-12-25 |
50.3700 USD |
4,532.5969 KSM |
51.8800 USD |
48.1500 USD |
58.0000 USD |
49.5900 USD |
| 2020-12-24 |
50.2400 USD |
3,986.1171 KSM |
47.9600 USD |
46.7800 USD |
53.3000 USD |
52.4500 USD |
| 2020-12-23 |
48.7600 USD |
4,277.3284 KSM |
54.8000 USD |
43.0000 USD |
54.8300 USD |
47.9100 USD |
| 2020-12-22 |
50.3900 USD |
2,391.9530 KSM |
49.9300 USD |
48.3600 USD |
53.9400 USD |
53.4100 USD |
| 2020-12-21 |
51.1500 USD |
5,947.5480 KSM |
53.5000 USD |
49.0500 USD |
62.0000 USD |
49.5000 USD |
| 2020-12-20 |
54.4500 USD |
3,946.7654 KSM |
55.6700 USD |
53.1000 USD |
57.0000 USD |
53.8900 USD |
| 2020-12-19 |
57.6700 USD |
4,539.0731 KSM |
57.6000 USD |
55.6900 USD |
59.2100 USD |
55.8600 USD |
| 2020-12-18 |
57.0700 USD |
3,129.4041 KSM |
57.5000 USD |
56.1100 USD |
59.2300 USD |
57.4300 USD |
| 2020-12-17 |
58.6600 USD |
17,335.1028 KSM |
57.2400 USD |
49.0100 USD |
62.4100 USD |
57.5200 USD |
| 2020-12-16 |
56.5700 USD |
6,127.9159 KSM |
56.9900 USD |
53.0000 USD |
58.0700 USD |
57.3900 USD |
| 2020-12-15 |
54.7200 USD |
4,363.3017 KSM |
50.6000 USD |
50.0000 USD |
57.3000 USD |
57.0000 USD |
| 2020-12-14 |
50.1400 USD |
1,261.5699 KSM |
50.6100 USD |
49.0300 USD |
51.5900 USD |
51.0600 USD |
| 2020-12-13 |
50.9400 USD |
2,635.5353 KSM |
48.4300 USD |
47.4100 USD |
52.8300 USD |
50.5700 USD |
| 2020-12-12 |
47.7500 USD |
2,661.3893 KSM |
45.2900 USD |
45.2900 USD |
48.8800 USD |
48.4000 USD |
| 2020-12-11 |
45.2900 USD |
4,726.6649 KSM |
47.0000 USD |
42.6300 USD |
47.0000 USD |
45.2900 USD |
| 2020-12-10 |
48.2500 USD |
3,984.1806 KSM |
48.9200 USD |
46.4400 USD |
56.8000 USD |
47.0000 USD |
| 2020-12-09 |
47.7100 USD |
5,919.7310 KSM |
46.1800 USD |
44.3100 USD |
51.1000 USD |
48.9600 USD |
| 2020-12-08 |
48.4600 USD |
8,789.9222 KSM |
53.1500 USD |
45.1200 USD |
53.4700 USD |
46.6300 USD |
| 2020-12-07 |
53.2600 USD |
2,716.4349 KSM |
52.8000 USD |
51.8800 USD |
54.3100 USD |
53.2300 USD |
| 2020-12-06 |
53.5300 USD |
3,240.8590 KSM |
56.4500 USD |
50.6100 USD |
56.6000 USD |
52.3500 USD |
| 2020-12-05 |
54.5500 USD |
6,147.9299 KSM |
51.1500 USD |
50.0100 USD |
56.8000 USD |
56.3000 USD |
| 2020-12-04 |
55.3400 USD |
12,150.7021 KSM |
60.3000 USD |
50.5000 USD |
61.4500 USD |
51.1300 USD |