Market Cap $4.35T
-0.28%
Volume 24h $269.17B
-2.9%
BTC % 53.24%
0.63%
ETH % 12.86%
-0.38%
Coins
33.142
+5
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-14 2025 | $15.86 | $15.77 | $16.69 | $16.66 | $17,676,308 | $270,352,322 |
| Sep-13 2025 | $16.66 | $15.96 | $17.04 | $16.00 | $23,655,953 | $283,963,189 |
| Sep-12 2025 | $15.99 | $15.56 | $16.01 | $15.76 | $11,326,712 | $272,554,843 |
| Sep-11 2025 | $15.75 | $15.46 | $15.88 | $15.72 | $11,399,953 | $268,404,140 |
| Sep-10 2025 | $15.72 | $15.50 | $15.92 | $15.54 | $13,671,803 | $267,698,262 |
| Sep-09 2025 | $15.54 | $15.10 | $15.78 | $15.47 | $15,234,410 | $264,561,669 |
| Sep-08 2025 | $15.46 | $15.21 | $15.52 | $15.35 | $13,517,314 | $263,266,547 |
| Sep-07 2025 | $15.35 | $15.12 | $15.68 | $15.12 | $10,314,646 | $261,181,603 |
| Sep-06 2025 | $15.13 | $14.94 | $15.43 | $15.23 | $7,828,686 | $257,365,759 |
| Sep-05 2025 | $15.21 | $14.85 | $15.36 | $14.85 | $10,018,457 | $258,694,251 |
| Sep-04 2025 | $14.85 | $14.62 | $15.35 | $15.30 | $10,167,257 | $252,475,094 |
| Sep-03 2025 | $15.29 | $15.08 | $15.46 | $15.12 | $12,812,251 | $259,935,524 |
| Sep-02 2025 | $15.11 | $14.46 | $15.13 | $14.69 | $14,222,321 | $256,826,689 |
| Sep-01 2025 | $14.68 | $14.47 | $15.59 | $15.42 | $17,635,844 | $249,446,267 |
| Aug-31 2025 | $15.41 | $15.37 | $17.29 | $16.31 | $39,869,659 | $261,832,635 |