Market Cap $4.11T
-0.97%
Volume 24h $371.61B
5.05%
BTC % 55.07%
-0.12%
ETH % 12.4%
0.72%
Coins
32.814
+9
Exchanges
885
Last update
2 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 2025 | $13.93 | $13.92 | $14.83 | $14.68 | $13,918,156 | $235,884,941 |
| Aug-18 2025 | $14.67 | $14.52 | $15.41 | $15.41 | $13,726,730 | $248,419,074 |
| Aug-17 2025 | $15.40 | $15.15 | $15.90 | $15.25 | $12,764,859 | $260,711,438 |
| Aug-16 2025 | $15.24 | $14.80 | $15.29 | $14.84 | $8,971,494 | $257,805,834 |
| Aug-15 2025 | $14.82 | $14.44 | $15.66 | $15.11 | $14,402,507 | $250,703,569 |
| Aug-14 2025 | $15.12 | $14.84 | $16.81 | $16.49 | $23,749,509 | $255,690,031 |
| Aug-13 2025 | $16.49 | $15.73 | $16.55 | $15.88 | $19,978,421 | $278,825,762 |
| Aug-12 2025 | $15.86 | $14.69 | $16.01 | $14.87 | $15,333,323 | $268,099,504 |
| Aug-11 2025 | $14.90 | $14.74 | $15.97 | $15.55 | $13,634,050 | $251,832,765 |
| Aug-10 2025 | $15.56 | $15.18 | $16.13 | $15.67 | $19,110,261 | $262,784,375 |
| Aug-09 2025 | $15.67 | $15.13 | $15.84 | $15.13 | $12,916,522 | $264,611,256 |
| Aug-08 2025 | $15.13 | $14.57 | $15.19 | $14.69 | $23,294,237 | $255,416,513 |
| Aug-07 2025 | $14.68 | $13.84 | $14.69 | $13.95 | $12,129,936 | $247,713,486 |
| Aug-06 2025 | $13.94 | $13.41 | $14.04 | $13.70 | $10,091,371 | $235,318,535 |
| Aug-05 2025 | $13.70 | $13.38 | $14.30 | $14.29 | $12,551,630 | $231,154,437 |