Identifier on Kraken: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
39.0000 USD |
5,666.3805 KSM |
37.6400 USD |
37.1900 USD |
39.8000 USD |
39.0800 USD |
| 2024-01-26 |
37.0400 USD |
8,212.0597 KSM |
35.8800 USD |
35.4900 USD |
38.1100 USD |
37.6100 USD |
| 2024-01-25 |
35.9100 USD |
3,950.1961 KSM |
36.1400 USD |
35.1300 USD |
36.4600 USD |
35.9200 USD |
| 2024-01-24 |
36.0500 USD |
5,256.8621 KSM |
36.4000 USD |
35.3800 USD |
36.7300 USD |
36.0500 USD |
| 2024-01-23 |
35.2300 USD |
10,578.8451 KSM |
36.5100 USD |
33.6300 USD |
37.3900 USD |
35.5800 USD |
| 2024-01-22 |
37.4600 USD |
9,517.6289 KSM |
39.2700 USD |
36.3200 USD |
39.5200 USD |
36.6000 USD |
| 2024-01-21 |
39.5500 USD |
2,393.4817 KSM |
39.2300 USD |
38.9700 USD |
40.2900 USD |
39.6800 USD |
| 2024-01-20 |
38.8700 USD |
4,034.4388 KSM |
38.6100 USD |
38.1500 USD |
39.4600 USD |
39.2700 USD |
| 2024-01-19 |
38.1500 USD |
7,637.4050 KSM |
39.2400 USD |
36.4300 USD |
40.1400 USD |
38.6000 USD |
| 2024-01-18 |
40.2300 USD |
13,977.0450 KSM |
41.5600 USD |
38.2300 USD |
41.5900 USD |
38.7000 USD |
| 2024-01-17 |
42.3600 USD |
6,296.4756 KSM |
42.5700 USD |
41.3900 USD |
43.2100 USD |
41.6100 USD |
| 2024-01-16 |
41.9500 USD |
7,720.7314 KSM |
41.4400 USD |
40.6300 USD |
42.5900 USD |
42.0200 USD |
| 2024-01-15 |
41.6600 USD |
6,048.4831 KSM |
40.7000 USD |
40.6500 USD |
42.5700 USD |
41.4400 USD |
| 2024-01-14 |
41.9900 USD |
5,243.6928 KSM |
42.8800 USD |
40.7000 USD |
42.9900 USD |
41.5600 USD |
| 2024-01-13 |
42.4300 USD |
15,019.8049 KSM |
42.4500 USD |
40.7000 USD |
43.6600 USD |
43.1300 USD |
| 2024-01-12 |
44.1900 USD |
18,411.3911 KSM |
46.7000 USD |
40.2500 USD |
47.0900 USD |
41.7400 USD |
| 2024-01-11 |
44.9800 USD |
26,941.6010 KSM |
44.6100 USD |
42.7700 USD |
46.6900 USD |
46.1500 USD |
| 2024-01-10 |
41.5700 USD |
18,018.9763 KSM |
39.3200 USD |
38.1500 USD |
45.4900 USD |
44.7000 USD |
| 2024-01-09 |
40.0100 USD |
14,519.8432 KSM |
41.8700 USD |
37.9100 USD |
42.1900 USD |
39.5000 USD |
| 2024-01-08 |
40.0100 USD |
23,326.0086 KSM |
37.7700 USD |
34.8600 USD |
42.9300 USD |
41.9200 USD |
| 2024-01-07 |
40.5500 USD |
6,298.9654 KSM |
40.3400 USD |
38.8200 USD |
41.9500 USD |
39.1400 USD |
| 2024-01-06 |
40.6100 USD |
9,739.3616 KSM |
43.0700 USD |
39.0900 USD |
43.0800 USD |
39.9900 USD |
| 2024-01-05 |
42.5800 USD |
25,819.2131 KSM |
46.3300 USD |
40.8200 USD |
47.0900 USD |
42.7400 USD |
| 2024-01-04 |
45.3900 USD |
39,422.9659 KSM |
44.3500 USD |
43.1900 USD |
47.5300 USD |
46.8800 USD |
| 2024-01-03 |
42.7600 USD |
44,372.9056 KSM |
47.5600 USD |
30.4500 USD |
50.2100 USD |
44.3200 USD |
| 2024-01-02 |
49.1800 USD |
17,106.8262 KSM |
51.0800 USD |
47.2700 USD |
52.3300 USD |
47.7800 USD |
| 2024-01-01 |
48.2300 USD |
19,613.8691 KSM |
45.2600 USD |
44.0400 USD |
51.0200 USD |
51.0200 USD |
| 2023-12-31 |
46.8300 USD |
15,862.3523 KSM |
47.9300 USD |
43.6300 USD |
49.8400 USD |
45.0900 USD |
| 2023-12-30 |
47.7600 USD |
10,323.6659 KSM |
48.7900 USD |
46.4300 USD |
49.1500 USD |
47.6200 USD |
| 2023-12-29 |
50.6100 USD |
25,430.0907 KSM |
49.7500 USD |
47.9100 USD |
53.1500 USD |
48.7700 USD |
| 2023-12-28 |
51.6400 USD |
27,945.1644 KSM |
54.0400 USD |
49.5000 USD |
55.1200 USD |
49.8900 USD |
| 2023-12-27 |
54.8500 USD |
33,255.2475 KSM |
56.2400 USD |
52.3400 USD |
57.9500 USD |
54.3100 USD |
| 2023-12-26 |
58.1900 USD |
61,700.0520 KSM |
58.6500 USD |
51.8900 USD |
64.2800 USD |
56.0700 USD |
| 2023-12-25 |
56.2400 USD |
71,867.1321 KSM |
51.6300 USD |
49.1800 USD |
64.0000 USD |
60.5600 USD |
| 2023-12-24 |
52.1800 USD |
143,927.5332 KSM |
40.8500 USD |
38.7800 USD |
64.1700 USD |
51.8500 USD |
| 2023-12-23 |
36.8500 USD |
44,315.2147 KSM |
33.3000 USD |
32.7100 USD |
41.5400 USD |
40.9600 USD |
| 2023-12-22 |
34.2000 USD |
30,335.8603 KSM |
34.5000 USD |
32.6600 USD |
35.6600 USD |
33.2600 USD |
| 2023-12-21 |
32.4700 USD |
61,069.4333 KSM |
29.6000 USD |
29.5500 USD |
34.9900 USD |
34.1400 USD |
| 2023-12-20 |
29.6300 USD |
8,399.5623 KSM |
28.7700 USD |
28.4400 USD |
30.3400 USD |
29.5000 USD |
| 2023-12-19 |
29.3100 USD |
5,824.4135 KSM |
29.4200 USD |
28.5900 USD |
30.1100 USD |
28.7500 USD |
| 2023-12-18 |
28.5800 USD |
14,132.9751 KSM |
29.3300 USD |
27.0000 USD |
30.0000 USD |
29.6100 USD |
| 2023-12-17 |
30.4900 USD |
18,283.4921 KSM |
31.1900 USD |
29.6600 USD |
31.6700 USD |
29.6900 USD |
| 2023-12-16 |
30.1700 USD |
21,934.4870 KSM |
28.2000 USD |
28.0600 USD |
31.4400 USD |
31.0200 USD |
| 2023-12-15 |
29.4200 USD |
38,497.6583 KSM |
30.0000 USD |
28.4600 USD |
30.0000 USD |
28.6800 USD |
| 2023-12-14 |
29.8300 USD |
9,210.8831 KSM |
29.8500 USD |
28.4400 USD |
30.9000 USD |
30.0600 USD |
| 2023-12-13 |
28.7200 USD |
17,085.6556 KSM |
29.0000 USD |
27.2000 USD |
29.3500 USD |
29.3500 USD |
| 2023-12-12 |
29.9300 USD |
9,703.4263 KSM |
29.4000 USD |
28.3000 USD |
30.6900 USD |
29.1200 USD |
| 2023-12-11 |
29.4000 USD |
17,608.4581 KSM |
32.1700 USD |
25.7300 USD |
32.4200 USD |
29.3200 USD |
| 2023-12-10 |
31.5400 USD |
7,421.5007 KSM |
31.2700 USD |
30.2800 USD |
32.1800 USD |
31.6500 USD |
| 2023-12-09 |
31.7100 USD |
30,596.4626 KSM |
30.2200 USD |
30.2200 USD |
32.7700 USD |
31.9200 USD |