Cap Mercado $3.51T
-1.77%
Volume 24h $241.13B
-23.58%
BTC % 58.06%
0.53%
ETH % 8.87%
-0.67%
Moedas
31.844
+11
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Kusama (KSM), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| May-07 2025 | $14.70 | $14.35 | $14.86 | $14.63 | $9,138,444 | $242,177,378 |
| May-06 2025 | $14.62 | $14.09 | $14.69 | $14.61 | $9,742,658 | $240,725,818 |
| May-05 2025 | $14.61 | $14.43 | $14.84 | $14.50 | $7,623,129 | $240,490,902 |
| May-04 2025 | $14.50 | $14.43 | $15.04 | $15.00 | $7,793,584 | $238,610,143 |
| May-03 2025 | $15.03 | $14.89 | $15.73 | $15.73 | $7,251,042 | $247,312,878 |
| May-02 2025 | $15.72 | $15.55 | $16.07 | $15.83 | $8,923,166 | $258,560,728 |
| May-01 2025 | $15.83 | $15.24 | $16.04 | $15.24 | $12,483,711 | $260,325,852 |
| Apr-30 2025 | $15.23 | $14.88 | $15.99 | $15.91 | $14,961,053 | $250,409,053 |