Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
60.9400 USD |
4,088.1070 KSM |
62.6400 USD |
58.1900 USD |
64.7600 USD |
60.3000 USD |
| 2020-12-02 |
61.3600 USD |
8,781.1663 KSM |
54.9600 USD |
53.6200 USD |
66.0000 USD |
62.0600 USD |
| 2020-12-01 |
55.4300 USD |
6,205.4246 KSM |
52.4500 USD |
51.7700 USD |
64.0000 USD |
56.0000 USD |
| 2020-11-30 |
51.7200 USD |
10,504.3322 KSM |
53.7000 USD |
45.3100 USD |
54.9500 USD |
52.5500 USD |
| 2020-11-29 |
51.0700 USD |
6,730.0837 KSM |
45.8100 USD |
44.7000 USD |
53.8300 USD |
53.4100 USD |
| 2020-11-28 |
45.8100 USD |
3,923.1842 KSM |
45.3800 USD |
43.3600 USD |
46.9800 USD |
46.0800 USD |
| 2020-11-27 |
46.6300 USD |
3,700.9630 KSM |
48.9900 USD |
43.0800 USD |
49.4900 USD |
45.3500 USD |
| 2020-11-26 |
43.8000 USD |
17,429.4188 KSM |
42.2000 USD |
41.0000 USD |
49.9900 USD |
49.1500 USD |
| 2020-11-25 |
44.1800 USD |
6,327.5433 KSM |
48.9100 USD |
42.0000 USD |
49.9600 USD |
42.3400 USD |
| 2020-11-24 |
45.4900 USD |
8,505.5918 KSM |
40.8500 USD |
40.0200 USD |
52.8400 USD |
48.5900 USD |
| 2020-11-23 |
40.0800 USD |
930.6410 KSM |
38.2700 USD |
38.2100 USD |
40.9600 USD |
40.7600 USD |
| 2020-11-22 |
39.5300 USD |
1,493.4997 KSM |
40.8300 USD |
37.5200 USD |
41.1900 USD |
38.8900 USD |
| 2020-11-21 |
39.5600 USD |
2,402.2676 KSM |
37.9900 USD |
36.7800 USD |
42.0900 USD |
40.3900 USD |
| 2020-11-20 |
37.8500 USD |
7,221.0645 KSM |
35.3400 USD |
35.3400 USD |
38.9100 USD |
37.5300 USD |
| 2020-11-19 |
35.8300 USD |
727.3819 KSM |
35.8200 USD |
34.4900 USD |
37.0300 USD |
35.3700 USD |
| 2020-11-18 |
35.6000 USD |
1,391.4822 KSM |
37.8800 USD |
33.9100 USD |
37.9000 USD |
35.6100 USD |
| 2020-11-17 |
37.0500 USD |
960.7677 KSM |
36.3900 USD |
35.9300 USD |
38.3500 USD |
37.4400 USD |
| 2020-11-16 |
36.0400 USD |
554.5755 KSM |
34.9300 USD |
34.6500 USD |
36.8200 USD |
36.2000 USD |
| 2020-11-15 |
36.6200 USD |
803.0182 KSM |
37.2000 USD |
34.4800 USD |
37.6100 USD |
35.0600 USD |
| 2020-11-14 |
35.9800 USD |
1,171.3792 KSM |
38.6700 USD |
34.8000 USD |
38.6700 USD |
37.0000 USD |
| 2020-11-13 |
38.6200 USD |
2,082.0950 KSM |
38.3700 USD |
37.5400 USD |
39.1400 USD |
38.6700 USD |
| 2020-11-12 |
37.7800 USD |
1,698.4204 KSM |
35.6100 USD |
35.6100 USD |
39.0200 USD |
38.4700 USD |
| 2020-11-11 |
36.7400 USD |
1,952.6801 KSM |
35.8100 USD |
35.4000 USD |
38.0000 USD |
36.6100 USD |
| 2020-11-10 |
35.2900 USD |
1,426.2807 KSM |
33.1900 USD |
32.9900 USD |
36.8000 USD |
35.5600 USD |
| 2020-11-09 |
33.4600 USD |
958.4136 KSM |
33.8200 USD |
32.0000 USD |
34.5400 USD |
34.1900 USD |
| 2020-11-08 |
32.3700 USD |
148.4720 KSM |
32.0600 USD |
31.2100 USD |
33.4400 USD |
32.2600 USD |
| 2020-11-07 |
33.5100 USD |
2,055.0080 KSM |
33.1500 USD |
29.8200 USD |
35.0000 USD |
31.1800 USD |
| 2020-11-06 |
31.9700 USD |
897.6657 KSM |
30.5700 USD |
30.5700 USD |
33.4100 USD |
33.1500 USD |
| 2020-11-05 |
30.0200 USD |
825.6102 KSM |
28.9900 USD |
28.5100 USD |
31.1700 USD |
30.3800 USD |
| 2020-11-04 |
28.3500 USD |
241.2764 KSM |
28.9800 USD |
27.7100 USD |
29.2800 USD |
29.0400 USD |
| 2020-11-03 |
29.0900 USD |
334.8340 KSM |
29.9400 USD |
27.9800 USD |
29.9400 USD |
28.9800 USD |
| 2020-11-02 |
30.3000 USD |
1,128.7571 KSM |
32.1400 USD |
29.8000 USD |
32.7600 USD |
30.2500 USD |
| 2020-11-01 |
32.1200 USD |
237.5191 KSM |
30.7300 USD |
30.0600 USD |
33.2200 USD |
31.8200 USD |
| 2020-10-31 |
30.3200 USD |
401.7756 KSM |
30.0000 USD |
29.3100 USD |
31.3700 USD |
30.6700 USD |
| 2020-10-30 |
29.7300 USD |
11,707.6776 KSM |
28.6500 USD |
28.2200 USD |
32.7500 USD |
29.4700 USD |
| 2020-10-29 |
30.2300 USD |
1,614.6682 KSM |
31.6200 USD |
29.0600 USD |
32.5400 USD |
30.3100 USD |
| 2020-10-28 |
31.5200 USD |
645.1490 KSM |
34.1700 USD |
30.7900 USD |
34.1700 USD |
31.5800 USD |
| 2020-10-27 |
34.4400 USD |
1,867.8281 KSM |
35.7500 USD |
32.7400 USD |
36.6900 USD |
33.1100 USD |
| 2020-10-26 |
30.7000 USD |
11,728.4106 KSM |
26.6100 USD |
26.5500 USD |
36.1200 USD |
35.4300 USD |
| 2020-10-25 |
27.2000 USD |
915.3585 KSM |
27.0700 USD |
26.2500 USD |
28.0000 USD |
26.7800 USD |
| 2020-10-24 |
27.5300 USD |
1,785.1987 KSM |
27.9100 USD |
26.6000 USD |
28.0100 USD |
27.2200 USD |
| 2020-10-23 |
27.9900 USD |
9,745.7621 KSM |
28.0500 USD |
27.1500 USD |
28.7800 USD |
28.0000 USD |
| 2020-10-22 |
28.6000 USD |
715.7081 KSM |
28.5600 USD |
28.1200 USD |
29.2000 USD |
28.6100 USD |
| 2020-10-21 |
27.9700 USD |
1,140.2173 KSM |
27.9400 USD |
24.8500 USD |
29.5000 USD |
27.8100 USD |
| 2020-10-20 |
27.9800 USD |
3,442.6874 KSM |
29.1700 USD |
26.6400 USD |
29.5200 USD |
28.1600 USD |
| 2020-10-19 |
30.0400 USD |
260.4229 KSM |
30.1800 USD |
28.4100 USD |
31.1100 USD |
28.4100 USD |
| 2020-10-18 |
30.4200 USD |
1,564.3894 KSM |
29.2300 USD |
29.1200 USD |
31.3300 USD |
31.0000 USD |
| 2020-10-17 |
28.9600 USD |
1,151.5336 KSM |
28.4200 USD |
28.4200 USD |
29.4900 USD |
29.3300 USD |
| 2020-10-16 |
28.1600 USD |
336.7155 KSM |
29.4100 USD |
27.3700 USD |
29.9400 USD |
28.2100 USD |
| 2020-10-15 |
29.7500 USD |
446.1628 KSM |
30.3800 USD |
29.3200 USD |
30.7600 USD |
29.4400 USD |