Market Cap $3.31T
-0.7%
Volume 24h $214.63B
-2.83%
BTC % 54.71%
0.07%
ETH % 10.93%
-0.45%
Coins
33.734
+6
Exchanges
885
Last update
28 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $8.851 | $8.680 | $8.936 | $8.935 | $10,072,452 | $153,964,790 |
| Nov-27 2025 | $8.932 | $8.726 | $9.220 | $8.742 | $11,007,997 | $155,335,966 |
| Nov-26 2025 | $8.735 | $8.382 | $8.863 | $8.718 | $8,277,597 | $151,874,195 |
| Nov-25 2025 | $8.716 | $8.464 | $8.754 | $8.711 | $8,475,402 | $151,491,606 |
| Nov-24 2025 | $8.709 | $8.374 | $8.878 | $8.461 | $10,856,680 | $151,335,401 |
| Nov-23 2025 | $8.464 | $8.446 | $8.681 | $8.502 | $6,843,199 | $147,029,706 |
| Nov-22 2025 | $8.503 | $8.353 | $8.633 | $8.602 | $7,567,283 | $147,664,799 |
| Nov-21 2025 | $8.607 | $8.367 | $9.548 | $9.385 | $16,059,353 | $149,431,458 |
| Nov-20 2025 | $9.385 | $9.272 | $10.15 | $9.780 | $13,497,027 | $162,897,506 |
| Nov-19 2025 | $9.777 | $9.312 | $9.942 | $9.901 | $10,930,709 | $169,666,506 |
| Nov-18 2025 | $9.902 | $9.571 | $10.03 | $9.744 | $12,666,430 | $171,781,184 |
| Nov-17 2025 | $9.748 | $9.614 | $10.08 | $9.899 | $11,046,339 | $169,060,410 |
| Nov-16 2025 | $9.889 | $9.666 | $10.36 | $10.24 | $11,343,396 | $171,455,453 |
| Nov-15 2025 | $10.24 | $9.992 | $10.51 | $9.992 | $10,336,493 | $177,516,996 |
| Nov-14 2025 | $10.00 | $9.953 | $10.59 | $10.54 | $13,246,101 | $173,371,227 |