Market Cap $2.22T
-1.04%
Volume 24h $158.31B
10.45%
BTC % 53.79%
-0.14%
ETH % 12.65%
-0.47%
Coins
28.794
+15
Exchanges
885
Last update
44 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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep-13 2024 | $19.96 | $19.14 | $20.18 | $19.88 | $13,191,062 | $308,616,002 |
| Sep-12 2024 | $19.89 | $19.43 | $20.20 | $19.87 | $12,080,822 | $307,479,003 |
| Sep-11 2024 | $19.88 | $19.37 | $20.19 | $20.00 | $13,731,150 | $307,252,307 |
| Sep-10 2024 | $20.01 | $19.78 | $20.58 | $19.98 | $14,178,940 | $309,139,708 |
| Sep-09 2024 | $19.96 | $18.33 | $20.08 | $18.38 | $25,127,028 | $308,260,497 |
| Sep-08 2024 | $18.35 | $17.58 | $18.69 | $17.63 | $8,747,531 | $283,281,611 |
| Sep-07 2024 | $17.62 | $16.97 | $17.97 | $17.09 | $9,009,583 | $271,936,056 |
| Sep-06 2024 | $17.11 | $16.55 | $17.59 | $17.43 | $16,379,938 | $263,993,389 |
| Sep-05 2024 | $17.43 | $17.24 | $18.20 | $18.12 | $11,114,273 | $268,985,907 |
| Sep-04 2024 | $18.11 | $16.95 | $18.35 | $17.44 | $12,546,961 | $279,350,554 |
| Sep-03 2024 | $17.46 | $17.46 | $18.61 | $18.46 | $9,832,818 | $269,242,773 |