Market Cap $2.47T
0.47%
Volume 24h $95.51B
-17.83%
BTC % 52.75%
0%
ETH % 13%
-0.53%
Coins
28.922
+11
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $21.89 | $21.58 | $22.80 | $22.48 | $10,096,098 | $339,854,509 |
| Sep-27 2024 | $22.48 | $22.07 | $22.72 | $22.18 | $15,896,844 | $348,939,706 |
| Sep-26 2024 | $22.18 | $21.36 | $22.67 | $21.58 | $15,227,876 | $344,205,864 |
| Sep-25 2024 | $21.57 | $21.26 | $22.40 | $21.35 | $15,155,428 | $334,607,307 |
| Sep-24 2024 | $21.37 | $20.52 | $21.50 | $20.93 | $13,368,292 | $331,341,222 |
| Sep-23 2024 | $20.93 | $20.21 | $21.26 | $20.51 | $14,031,364 | $324,431,839 |
| Sep-22 2024 | $20.50 | $20.07 | $21.37 | $21.34 | $10,696,661 | $317,776,493 |
| Sep-21 2024 | $21.33 | $20.29 | $21.39 | $20.75 | $10,606,676 | $330,557,977 |
| Sep-20 2024 | $20.74 | $20.51 | $21.32 | $20.85 | $12,980,257 | $321,242,199 |
| Sep-19 2024 | $20.82 | $20.71 | $21.24 | $20.78 | $14,718,748 | $322,485,342 |
| Sep-18 2024 | $20.67 | $19.61 | $20.67 | $20.18 | $13,378,376 | $320,064,340 |
| Sep-17 2024 | $20.17 | $19.40 | $20.35 | $19.68 | $13,477,472 | $312,135,403 |
| Sep-16 2024 | $19.68 | $19.47 | $20.38 | $20.38 | $12,867,326 | $304,549,325 |
| Sep-15 2024 | $20.37 | $20.24 | $21.63 | $21.63 | $22,221,320 | $315,161,048 |
| Sep-14 2024 | $21.65 | $19.49 | $21.94 | $19.95 | $19,057,732 | $334,759,005 |