Market Cap $4.51T
1.59%
Volume 24h $399.98B
-16.23%
BTC % 54.39%
0.27%
ETH % 12.06%
-0.66%
Coins
33.369
+15
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 |
|---|---|---|---|---|---|---|
| Oct-07 2025 | $14.81 | $14.68 | $15.77 | $15.59 | $17,926,188 | $254,076,409 |
| Oct-06 2025 | $15.59 | $14.94 | $15.66 | $15.00 | $12,875,605 | $267,339,580 |
| Oct-05 2025 | $15.01 | $14.85 | $15.60 | $14.93 | $12,767,149 | $257,375,964 |
| Oct-04 2025 | $14.93 | $14.78 | $15.41 | $15.37 | $9,771,296 | $255,960,837 |
| Oct-03 2025 | $15.37 | $15.01 | $15.57 | $15.45 | $13,121,160 | $263,391,224 |
| Oct-02 2025 | $15.45 | $15.04 | $15.52 | $15.08 | $12,900,510 | $264,631,035 |
| Oct-01 2025 | $15.07 | $14.19 | $15.07 | $14.35 | $13,221,404 | $258,126,715 |
| Sep-30 2025 | $14.34 | $13.87 | $14.37 | $14.35 | $13,027,358 | $245,560,766 |
| Sep-29 2025 | $14.35 | $14.06 | $14.67 | $14.67 | $13,747,408 | $245,682,477 |
| Sep-28 2025 | $14.66 | $13.72 | $15.23 | $13.99 | $28,346,407 | $250,973,330 |
| Sep-27 2025 | $13.99 | $13.82 | $14.05 | $14.03 | $7,231,313 | $239,329,080 |
| Sep-26 2025 | $14.02 | $13.15 | $14.15 | $13.15 | $17,824,289 | $239,902,525 |
| Sep-25 2025 | $13.13 | $13.11 | $14.22 | $14.22 | $19,304,806 | $224,517,340 |
| Sep-24 2025 | $14.22 | $13.90 | $14.45 | $14.15 | $9,013,674 | $243,073,078 |
| Sep-23 2025 | $14.16 | $13.98 | $14.47 | $14.36 | $10,654,027 | $242,051,339 |