Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
48.4300 USD |
10,134.1960 KSM |
48.2000 USD |
45.7200 USD |
50.5100 USD |
50.1900 USD |
| 2024-03-16 |
50.4800 USD |
24,628.4102 KSM |
53.1500 USD |
46.8900 USD |
53.8100 USD |
47.7200 USD |
| 2024-03-15 |
53.0300 USD |
27,004.6011 KSM |
57.5100 USD |
49.0900 USD |
58.6400 USD |
52.7800 USD |
| 2024-03-14 |
57.8500 USD |
25,751.3353 KSM |
59.9800 USD |
53.7000 USD |
60.8500 USD |
57.3700 USD |
| 2024-03-13 |
58.8600 USD |
55,530.5588 KSM |
57.6000 USD |
56.9700 USD |
61.1000 USD |
58.5800 USD |
| 2024-03-12 |
54.1400 USD |
33,244.1171 KSM |
55.2500 USD |
50.7800 USD |
55.4600 USD |
54.8200 USD |
| 2024-03-11 |
53.7100 USD |
32,548.1328 KSM |
52.2500 USD |
49.0600 USD |
55.9800 USD |
55.0900 USD |
| 2024-03-10 |
51.9200 USD |
12,739.1143 KSM |
52.7300 USD |
49.9200 USD |
53.5500 USD |
52.2300 USD |
| 2024-03-09 |
53.5100 USD |
10,820.5092 KSM |
53.1500 USD |
52.4500 USD |
54.1200 USD |
52.8600 USD |
| 2024-03-08 |
53.2800 USD |
28,946.6258 KSM |
53.9400 USD |
49.9800 USD |
55.3000 USD |
53.0300 USD |
| 2024-03-07 |
54.6700 USD |
32,962.3104 KSM |
54.9500 USD |
53.3100 USD |
57.2800 USD |
53.7900 USD |
| 2024-03-06 |
51.1500 USD |
21,549.7914 KSM |
49.9700 USD |
47.7300 USD |
54.2500 USD |
53.9900 USD |
| 2024-03-05 |
51.1500 USD |
41,159.9692 KSM |
53.1600 USD |
43.9400 USD |
56.3000 USD |
49.7800 USD |
| 2024-03-04 |
54.3300 USD |
19,914.8171 KSM |
54.8600 USD |
51.4200 USD |
56.2400 USD |
53.0900 USD |
| 2024-03-03 |
53.3500 USD |
16,104.7981 KSM |
54.1800 USD |
48.7200 USD |
55.9100 USD |
55.2000 USD |
| 2024-03-02 |
52.3800 USD |
10,539.3419 KSM |
50.7800 USD |
50.6000 USD |
54.5500 USD |
54.4900 USD |
| 2024-03-01 |
49.8700 USD |
8,604.0298 KSM |
49.3200 USD |
49.0600 USD |
51.2300 USD |
50.8100 USD |
| 2024-02-29 |
51.0600 USD |
14,156.5614 KSM |
49.0300 USD |
47.8200 USD |
53.3300 USD |
48.9700 USD |
| 2024-02-28 |
49.1600 USD |
19,669.4871 KSM |
49.1900 USD |
45.0000 USD |
52.3300 USD |
47.8000 USD |
| 2024-02-27 |
49.5500 USD |
18,710.7972 KSM |
49.5700 USD |
47.8200 USD |
50.8700 USD |
48.8100 USD |
| 2024-02-26 |
48.6900 USD |
35,714.5430 KSM |
48.6200 USD |
47.1400 USD |
49.3600 USD |
49.1900 USD |
| 2024-02-25 |
47.5100 USD |
7,686.9304 KSM |
47.1900 USD |
46.3200 USD |
48.6100 USD |
48.0100 USD |
| 2024-02-24 |
46.3900 USD |
5,576.8720 KSM |
45.4900 USD |
44.2000 USD |
47.4400 USD |
47.0800 USD |
| 2024-02-23 |
45.4800 USD |
18,199.6880 KSM |
45.8500 USD |
44.2000 USD |
46.3700 USD |
46.0900 USD |
| 2024-02-22 |
46.6400 USD |
8,020.1577 KSM |
45.8500 USD |
44.6000 USD |
47.5300 USD |
46.5800 USD |
| 2024-02-21 |
45.1000 USD |
8,834.0328 KSM |
46.7000 USD |
43.2200 USD |
46.9900 USD |
45.6500 USD |
| 2024-02-20 |
46.3200 USD |
26,231.7072 KSM |
47.6100 USD |
44.0000 USD |
47.9400 USD |
46.8500 USD |
| 2024-02-19 |
47.9700 USD |
39,696.3988 KSM |
45.4900 USD |
45.4900 USD |
52.3700 USD |
47.9000 USD |
| 2024-02-18 |
44.7800 USD |
6,397.9647 KSM |
44.3200 USD |
43.8200 USD |
45.5400 USD |
45.0800 USD |
| 2024-02-17 |
43.4400 USD |
11,954.9057 KSM |
45.4000 USD |
42.2500 USD |
45.5500 USD |
44.0800 USD |
| 2024-02-16 |
45.3300 USD |
8,988.7443 KSM |
45.2100 USD |
44.1500 USD |
46.4000 USD |
44.3800 USD |
| 2024-02-15 |
45.6300 USD |
22,492.0904 KSM |
45.3900 USD |
44.6700 USD |
46.8600 USD |
45.2300 USD |
| 2024-02-14 |
45.0000 USD |
16,835.4212 KSM |
43.5700 USD |
43.1000 USD |
45.7300 USD |
45.2700 USD |
| 2024-02-13 |
43.4300 USD |
5,480.4277 KSM |
43.8500 USD |
41.9400 USD |
44.1500 USD |
43.8700 USD |
| 2024-02-12 |
43.1700 USD |
9,504.9635 KSM |
41.6200 USD |
40.5700 USD |
44.7400 USD |
43.6800 USD |
| 2024-02-11 |
41.8400 USD |
6,718.7247 KSM |
41.3100 USD |
41.2600 USD |
42.5600 USD |
41.5000 USD |
| 2024-02-10 |
41.6600 USD |
23,894.9068 KSM |
42.0500 USD |
41.2500 USD |
42.6400 USD |
41.7200 USD |
| 2024-02-09 |
41.6100 USD |
12,623.1497 KSM |
40.5400 USD |
40.2600 USD |
42.7000 USD |
41.9200 USD |
| 2024-02-08 |
40.7700 USD |
36,166.3747 KSM |
39.8800 USD |
39.6300 USD |
42.2600 USD |
40.8000 USD |
| 2024-02-07 |
39.3400 USD |
6,583.2213 KSM |
38.6400 USD |
38.0500 USD |
40.2100 USD |
39.8500 USD |
| 2024-02-06 |
38.5000 USD |
2,904.1749 KSM |
38.1400 USD |
37.7800 USD |
39.4500 USD |
38.4900 USD |
| 2024-02-05 |
37.9000 USD |
3,157.1656 KSM |
37.4100 USD |
36.5200 USD |
38.6700 USD |
38.1000 USD |
| 2024-02-04 |
37.7700 USD |
2,200.1363 KSM |
38.1300 USD |
37.2600 USD |
38.3900 USD |
37.6100 USD |
| 2024-02-03 |
39.4700 USD |
7,397.1531 KSM |
39.1800 USD |
38.1400 USD |
40.4000 USD |
38.1400 USD |
| 2024-02-02 |
38.4200 USD |
1,700.8561 KSM |
37.9400 USD |
37.9400 USD |
38.9500 USD |
38.6500 USD |
| 2024-02-01 |
37.7700 USD |
4,272.9459 KSM |
37.9600 USD |
37.0000 USD |
38.1900 USD |
37.8200 USD |
| 2024-01-31 |
38.7400 USD |
4,630.6239 KSM |
39.2100 USD |
37.6800 USD |
40.3800 USD |
38.0100 USD |
| 2024-01-30 |
39.8400 USD |
3,995.6909 KSM |
40.1300 USD |
39.1900 USD |
40.6200 USD |
39.7700 USD |
| 2024-01-29 |
39.0200 USD |
4,501.3296 KSM |
38.5200 USD |
38.3200 USD |
40.1800 USD |
40.0600 USD |
| 2024-01-28 |
39.0000 USD |
5,244.0426 KSM |
39.0800 USD |
37.9000 USD |
39.6200 USD |
38.1500 USD |