Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
17.6100 USD |
3,078.7140 KSM |
17.7900 USD |
17.1200 USD |
17.8700 USD |
17.3200 USD |
| 2024-08-13 |
17.5100 USD |
4,282.8487 KSM |
17.5800 USD |
17.0700 USD |
17.9500 USD |
17.8600 USD |
| 2024-08-12 |
17.3800 USD |
4,347.0977 KSM |
16.8500 USD |
16.8500 USD |
18.0200 USD |
17.4900 USD |
| 2024-08-11 |
17.5300 USD |
6,405.1236 KSM |
18.0300 USD |
16.7900 USD |
18.1100 USD |
16.8100 USD |
| 2024-08-10 |
17.5300 USD |
2,307.1271 KSM |
17.4200 USD |
17.1500 USD |
18.0500 USD |
18.0300 USD |
| 2024-08-09 |
17.5300 USD |
3,592.8960 KSM |
17.8800 USD |
17.2500 USD |
17.9300 USD |
17.3000 USD |
| 2024-08-08 |
17.2000 USD |
5,529.2990 KSM |
16.1100 USD |
15.7900 USD |
18.0700 USD |
18.0600 USD |
| 2024-08-07 |
16.6000 USD |
3,323.4887 KSM |
16.8000 USD |
15.9700 USD |
17.2500 USD |
16.1000 USD |
| 2024-08-06 |
17.0100 USD |
10,100.4377 KSM |
16.0200 USD |
16.0200 USD |
17.4200 USD |
17.0200 USD |
| 2024-08-05 |
15.2100 USD |
30,890.2726 KSM |
17.5900 USD |
13.8900 USD |
17.7400 USD |
16.1100 USD |
| 2024-08-04 |
17.8600 USD |
11,230.6446 KSM |
18.2000 USD |
16.7200 USD |
18.7300 USD |
17.8100 USD |
| 2024-08-03 |
18.3300 USD |
6,600.7188 KSM |
18.9100 USD |
17.5300 USD |
19.2000 USD |
17.8100 USD |
| 2024-08-02 |
19.1800 USD |
4,336.6102 KSM |
20.2500 USD |
18.5600 USD |
20.3000 USD |
18.7900 USD |
| 2024-08-01 |
19.2500 USD |
5,338.6124 KSM |
20.5400 USD |
18.6100 USD |
20.6800 USD |
20.2100 USD |
| 2024-07-31 |
20.9900 USD |
3,195.8460 KSM |
20.8000 USD |
20.4700 USD |
21.3000 USD |
20.4700 USD |
| 2024-07-30 |
21.4600 USD |
4,767.3817 KSM |
21.1000 USD |
20.6200 USD |
21.9400 USD |
20.8700 USD |
| 2024-07-29 |
21.7800 USD |
7,590.5878 KSM |
21.2500 USD |
21.0000 USD |
22.2800 USD |
21.0000 USD |
| 2024-07-28 |
21.7000 USD |
3,136.6872 KSM |
21.8000 USD |
21.2900 USD |
22.0300 USD |
21.3400 USD |
| 2024-07-27 |
21.8200 USD |
4,402.1704 KSM |
21.6300 USD |
21.4600 USD |
22.1400 USD |
21.6900 USD |
| 2024-07-26 |
21.1500 USD |
3,415.3279 KSM |
20.6600 USD |
20.6300 USD |
21.4600 USD |
21.4600 USD |
| 2024-07-25 |
20.2400 USD |
14,461.2209 KSM |
20.9600 USD |
19.8000 USD |
20.9600 USD |
20.5100 USD |
| 2024-07-24 |
21.1000 USD |
23,880.2609 KSM |
21.1900 USD |
21.0000 USD |
21.4400 USD |
21.1100 USD |
| 2024-07-23 |
21.4000 USD |
5,969.8826 KSM |
22.0200 USD |
20.8800 USD |
22.2700 USD |
21.1100 USD |
| 2024-07-22 |
23.0800 USD |
1,505.6987 KSM |
23.4900 USD |
22.5600 USD |
23.7600 USD |
22.8300 USD |
| 2024-07-21 |
23.0300 USD |
4,513.2135 KSM |
23.2000 USD |
22.3100 USD |
23.7800 USD |
23.6200 USD |
| 2024-07-20 |
22.7900 USD |
1,803.9102 KSM |
22.5500 USD |
22.3600 USD |
23.0800 USD |
23.0300 USD |
| 2024-07-19 |
22.0600 USD |
8,763.0466 KSM |
21.9700 USD |
21.5600 USD |
22.6200 USD |
22.4800 USD |
| 2024-07-18 |
22.4900 USD |
12,645.5707 KSM |
22.6900 USD |
21.7900 USD |
23.2300 USD |
21.9700 USD |
| 2024-07-17 |
22.9800 USD |
7,776.8777 KSM |
23.2500 USD |
22.4300 USD |
23.7400 USD |
22.8300 USD |
| 2024-07-16 |
23.0800 USD |
7,454.4414 KSM |
23.5900 USD |
22.2600 USD |
23.5900 USD |
23.2500 USD |
| 2024-07-15 |
23.2100 USD |
5,666.3418 KSM |
22.8800 USD |
22.8800 USD |
23.6300 USD |
23.3600 USD |
| 2024-07-14 |
22.1400 USD |
5,651.7898 KSM |
21.7600 USD |
21.6400 USD |
22.8000 USD |
22.7500 USD |
| 2024-07-13 |
21.5000 USD |
1,087.9499 KSM |
21.3800 USD |
21.2700 USD |
21.7800 USD |
21.7800 USD |
| 2024-07-12 |
20.9900 USD |
1,578.2954 KSM |
20.9700 USD |
20.4300 USD |
21.3500 USD |
21.3500 USD |
| 2024-07-11 |
21.1700 USD |
1,680.7109 KSM |
20.9900 USD |
20.7500 USD |
21.7400 USD |
20.7500 USD |
| 2024-07-10 |
21.2200 USD |
2,652.5892 KSM |
21.0000 USD |
20.6100 USD |
21.8300 USD |
21.1300 USD |
| 2024-07-09 |
20.8600 USD |
6,179.0716 KSM |
20.6100 USD |
20.3600 USD |
21.3900 USD |
21.0500 USD |
| 2024-07-08 |
20.8000 USD |
4,995.7427 KSM |
20.1200 USD |
19.4500 USD |
21.5000 USD |
20.5300 USD |
| 2024-07-07 |
21.4200 USD |
3,769.2635 KSM |
21.8200 USD |
20.2500 USD |
21.8200 USD |
20.4900 USD |
| 2024-07-06 |
21.4900 USD |
7,592.6896 KSM |
20.2900 USD |
19.9200 USD |
22.1300 USD |
21.8700 USD |
| 2024-07-05 |
19.3500 USD |
22,163.6768 KSM |
20.5500 USD |
17.6600 USD |
20.7800 USD |
20.4600 USD |
| 2024-07-04 |
21.7200 USD |
6,738.5986 KSM |
22.8200 USD |
20.8300 USD |
22.9600 USD |
21.5900 USD |
| 2024-07-03 |
23.6700 USD |
6,065.2181 KSM |
24.0500 USD |
22.6900 USD |
24.3900 USD |
22.8700 USD |
| 2024-07-02 |
24.0300 USD |
6,654.6998 KSM |
23.6700 USD |
23.5900 USD |
24.2700 USD |
24.0400 USD |
| 2024-07-01 |
23.9700 USD |
9,286.1934 KSM |
23.7300 USD |
23.7300 USD |
24.3000 USD |
23.9300 USD |
| 2024-06-30 |
23.3900 USD |
1,478.6013 KSM |
23.1100 USD |
22.7900 USD |
23.6800 USD |
23.6300 USD |
| 2024-06-29 |
23.3600 USD |
2,848.6780 KSM |
23.2800 USD |
23.1500 USD |
23.5600 USD |
23.2100 USD |
| 2024-06-28 |
23.8600 USD |
2,155.6390 KSM |
24.1600 USD |
23.2300 USD |
24.2400 USD |
23.3600 USD |
| 2024-06-27 |
23.3700 USD |
1,827.7877 KSM |
23.0500 USD |
22.6000 USD |
24.2800 USD |
24.1900 USD |
| 2024-06-26 |
23.3500 USD |
13,615.7756 KSM |
23.8700 USD |
22.7000 USD |
23.9000 USD |
23.2500 USD |