Market Cap $2.26T
1.44%
Volume 24h $135.70B
16.26%
BTC % 52.24%
-0.05%
ETH % 13.91%
-1%
Coins
28.522
+15
Exchanges
885
Last update
3 Minutes ago
Kusama (KSM) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2024 | $17.78 | $17.06 | $17.78 | $17.27 | $11,060,271 | $273,062,813 |
| Aug-18 2024 | $17.27 | $16.71 | $17.65 | $16.89 | $9,907,472 | $265,254,192 |
| Aug-17 2024 | $16.87 | $16.68 | $17.11 | $16.79 | $8,012,109 | $258,977,410 |
| Aug-16 2024 | $16.77 | $16.36 | $17.21 | $16.88 | $11,606,154 | $257,411,141 |
| Aug-15 2024 | $16.88 | $16.62 | $17.93 | $17.34 | $14,615,105 | $258,935,202 |
| Aug-14 2024 | $17.35 | $17.15 | $17.88 | $17.86 | $12,970,861 | $266,105,246 |
| Aug-13 2024 | $17.86 | $17.08 | $17.93 | $17.57 | $11,651,705 | $273,826,270 |
| Aug-12 2024 | $17.56 | $16.84 | $17.95 | $16.84 | $15,939,038 | $269,266,452 |
| Aug-11 2024 | $16.84 | $16.80 | $18.06 | $18.03 | $10,986,913 | $258,157,473 |
| Aug-10 2024 | $18.00 | $17.16 | $18.13 | $17.44 | $9,956,668 | $275,847,128 |
| Aug-09 2024 | $17.46 | $17.30 | $18.00 | $18.00 | $13,383,549 | $267,463,422 |
| Aug-08 2024 | $18.02 | $15.83 | $18.04 | $16.08 | $16,827,823 | $275,899,176 |
| Aug-07 2024 | $16.07 | $15.93 | $17.23 | $16.82 | $20,863,936 | $246,074,484 |
| Aug-06 2024 | $16.80 | $16.00 | $17.37 | $16.00 | $23,711,261 | $257,186,262 |
| Aug-05 2024 | $16.00 | $14.06 | $17.67 | $17.59 | $44,574,834 | $244,849,954 |