Market Cap $3.65T
-1.51%
Volume 24h $343.48B
-20.44%
BTC % 59.49%
0.08%
ETH % 8.51%
-1.52%
Coins
31.925
+10
Exchanges
885
Last update
9 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 |
|---|---|---|---|---|---|---|
| May-22 2025 | $20.09 | $18.95 | $20.14 | $18.95 | $18,470,130 | $332,284,368 |
| May-21 2025 | $18.96 | $18.20 | $19.33 | $18.61 | $18,512,081 | $313,474,687 |
| May-20 2025 | $18.60 | $18.10 | $19.21 | $18.45 | $13,410,177 | $307,464,020 |
| May-19 2025 | $18.44 | $17.65 | $19.45 | $19.43 | $16,738,798 | $304,755,277 |
| May-18 2025 | $19.44 | $18.21 | $19.95 | $18.24 | $17,030,240 | $321,111,078 |
| May-17 2025 | $18.23 | $18.09 | $18.94 | $18.91 | $13,346,304 | $301,093,202 |
| May-16 2025 | $18.92 | $18.74 | $20.07 | $19.35 | $15,198,181 | $312,454,829 |
| May-15 2025 | $19.32 | $19.06 | $21.21 | $21.06 | $24,916,149 | $318,969,220 |
| May-14 2025 | $21.09 | $20.97 | $22.54 | $22.22 | $22,673,296 | $348,042,221 |
| May-13 2025 | $22.25 | $20.79 | $22.96 | $22.33 | $54,873,149 | $367,062,496 |
| May-12 2025 | $22.33 | $18.66 | $24.29 | $18.84 | $131,989,934 | $368,280,568 |
| May-11 2025 | $18.82 | $18.37 | $19.57 | $19.57 | $23,120,030 | $310,362,847 |
| May-10 2025 | $19.58 | $18.01 | $19.58 | $18.02 | $51,277,127 | $322,739,681 |
| May-09 2025 | $17.99 | $16.84 | $18.00 | $16.84 | $35,858,939 | $296,524,489 |
| May-08 2025 | $16.82 | $14.71 | $16.84 | $14.71 | $20,648,908 | $277,124,066 |