Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
24.1400 USD |
8,219.7714 KSM |
23.2500 USD |
23.1500 USD |
24.5500 USD |
23.9500 USD |
| 2024-06-24 |
22.5000 USD |
16,798.5973 KSM |
23.1100 USD |
21.9300 USD |
23.3100 USD |
22.6500 USD |
| 2024-06-23 |
23.6700 USD |
1,447.7962 KSM |
24.0000 USD |
23.0100 USD |
24.2600 USD |
23.2000 USD |
| 2024-06-22 |
23.8900 USD |
1,677.9263 KSM |
23.9700 USD |
23.6100 USD |
24.1400 USD |
24.0500 USD |
| 2024-06-21 |
23.8500 USD |
2,786.3254 KSM |
23.9100 USD |
23.4300 USD |
24.3900 USD |
23.9000 USD |
| 2024-06-20 |
23.7500 USD |
21,060.7167 KSM |
24.0100 USD |
23.5500 USD |
25.1400 USD |
24.0800 USD |
| 2024-06-19 |
24.6300 USD |
27,823.6505 KSM |
23.7600 USD |
23.6300 USD |
25.3400 USD |
24.0200 USD |
| 2024-06-18 |
22.8800 USD |
28,407.7471 KSM |
24.7700 USD |
21.6700 USD |
24.7800 USD |
23.5000 USD |
| 2024-06-17 |
25.3700 USD |
9,554.2497 KSM |
26.8900 USD |
23.9500 USD |
26.8900 USD |
24.9200 USD |
| 2024-06-16 |
26.6900 USD |
2,499.7702 KSM |
26.5100 USD |
26.0400 USD |
27.0100 USD |
26.7600 USD |
| 2024-06-15 |
26.5700 USD |
2,846.9997 KSM |
26.3200 USD |
25.9700 USD |
26.7800 USD |
26.4900 USD |
| 2024-06-14 |
26.5500 USD |
18,798.5884 KSM |
27.9400 USD |
25.7500 USD |
28.5400 USD |
26.2300 USD |
| 2024-06-13 |
29.1300 USD |
8,837.1708 KSM |
30.0900 USD |
28.0100 USD |
30.2600 USD |
28.2000 USD |
| 2024-06-12 |
30.1000 USD |
19,425.1234 KSM |
27.6400 USD |
27.0100 USD |
31.8600 USD |
30.0700 USD |
| 2024-06-11 |
27.7000 USD |
7,607.3997 KSM |
28.4100 USD |
26.8900 USD |
28.6100 USD |
27.7200 USD |
| 2024-06-10 |
28.8900 USD |
14,021.4500 KSM |
28.8700 USD |
28.0100 USD |
29.4800 USD |
28.5000 USD |
| 2024-06-09 |
28.7900 USD |
3,884.4855 KSM |
28.4200 USD |
28.1700 USD |
29.1400 USD |
28.8200 USD |
| 2024-06-08 |
29.5600 USD |
6,804.9490 KSM |
30.1000 USD |
28.2300 USD |
30.3900 USD |
28.3700 USD |
| 2024-06-07 |
30.6600 USD |
17,190.2750 KSM |
32.4400 USD |
27.7700 USD |
33.4200 USD |
30.0900 USD |
| 2024-06-06 |
32.6600 USD |
9,230.2533 KSM |
32.6600 USD |
32.0900 USD |
33.2400 USD |
32.6100 USD |
| 2024-06-05 |
32.3400 USD |
6,988.3195 KSM |
32.4500 USD |
31.8000 USD |
32.7700 USD |
32.2100 USD |
| 2024-06-04 |
31.9600 USD |
7,873.0160 KSM |
31.4100 USD |
31.2100 USD |
32.6600 USD |
32.5300 USD |
| 2024-06-03 |
31.3600 USD |
8,579.6064 KSM |
30.1200 USD |
29.8500 USD |
31.9000 USD |
31.4200 USD |
| 2024-06-02 |
30.5600 USD |
2,924.5742 KSM |
30.2800 USD |
29.8200 USD |
31.3300 USD |
30.0300 USD |
| 2024-06-01 |
30.2800 USD |
2,698.3870 KSM |
30.4100 USD |
30.0400 USD |
30.5700 USD |
30.3300 USD |
| 2024-05-31 |
30.5600 USD |
3,989.4518 KSM |
30.7600 USD |
29.9400 USD |
30.9200 USD |
30.4100 USD |
| 2024-05-30 |
31.2200 USD |
4,780.0029 KSM |
32.0800 USD |
30.1200 USD |
32.4000 USD |
31.0800 USD |
| 2024-05-29 |
32.6900 USD |
8,696.1929 KSM |
32.1600 USD |
31.8000 USD |
33.2300 USD |
31.9500 USD |
| 2024-05-28 |
32.1200 USD |
3,881.6452 KSM |
32.5300 USD |
31.5400 USD |
32.8200 USD |
32.6900 USD |
| 2024-05-27 |
32.7400 USD |
16,214.8334 KSM |
32.3400 USD |
32.0000 USD |
33.4200 USD |
32.5100 USD |
| 2024-05-26 |
32.7900 USD |
11,714.6064 KSM |
32.5300 USD |
32.0200 USD |
33.2700 USD |
32.2500 USD |
| 2024-05-25 |
32.5400 USD |
13,446.5454 KSM |
31.9500 USD |
31.8700 USD |
33.0400 USD |
32.4100 USD |
| 2024-05-24 |
31.1200 USD |
9,795.0878 KSM |
30.2100 USD |
29.9100 USD |
32.2300 USD |
31.6900 USD |
| 2024-05-23 |
30.7200 USD |
45,595.4299 KSM |
31.4600 USD |
28.6700 USD |
32.1400 USD |
29.6100 USD |
| 2024-05-22 |
31.7800 USD |
8,261.8739 KSM |
32.1900 USD |
31.0500 USD |
32.4400 USD |
31.6000 USD |
| 2024-05-21 |
32.1600 USD |
9,654.8728 KSM |
32.3000 USD |
31.6800 USD |
32.6900 USD |
32.1900 USD |
| 2024-05-20 |
30.7400 USD |
17,579.3880 KSM |
28.7100 USD |
28.3400 USD |
32.5500 USD |
32.2100 USD |
| 2024-05-19 |
30.0200 USD |
8,058.2510 KSM |
30.4400 USD |
28.5700 USD |
31.3900 USD |
28.5700 USD |
| 2024-05-18 |
29.8200 USD |
7,659.9589 KSM |
30.1000 USD |
28.7600 USD |
30.5000 USD |
30.5000 USD |
| 2024-05-17 |
29.6900 USD |
8,026.3913 KSM |
29.0100 USD |
28.7300 USD |
30.2600 USD |
30.1800 USD |
| 2024-05-16 |
29.0000 USD |
3,139.6093 KSM |
29.5000 USD |
28.3800 USD |
29.5000 USD |
29.0300 USD |
| 2024-05-15 |
28.4200 USD |
10,176.0470 KSM |
27.1200 USD |
26.8300 USD |
29.5600 USD |
29.4600 USD |
| 2024-05-14 |
27.9500 USD |
4,088.3654 KSM |
27.8800 USD |
27.0700 USD |
28.5600 USD |
27.1400 USD |
| 2024-05-13 |
28.2000 USD |
9,301.2058 KSM |
27.7900 USD |
26.9600 USD |
29.2000 USD |
27.9300 USD |
| 2024-05-12 |
28.2600 USD |
12,375.6436 KSM |
28.0500 USD |
27.7000 USD |
28.8100 USD |
27.7000 USD |
| 2024-05-11 |
28.7100 USD |
2,957.8546 KSM |
28.7200 USD |
28.0800 USD |
29.1800 USD |
28.2200 USD |
| 2024-05-10 |
29.8700 USD |
13,565.2529 KSM |
30.1200 USD |
28.3500 USD |
30.9000 USD |
28.4000 USD |
| 2024-05-09 |
29.6200 USD |
17,792.7509 KSM |
28.5200 USD |
28.3800 USD |
30.6500 USD |
30.1300 USD |
| 2024-05-08 |
28.8900 USD |
10,848.3921 KSM |
28.0400 USD |
27.4800 USD |
30.2000 USD |
28.6100 USD |
| 2024-05-07 |
28.3800 USD |
5,808.9902 KSM |
28.1000 USD |
27.7600 USD |
29.2000 USD |
28.5300 USD |