Cap Mercado $4.01T
1.26%
Volume 24h $284.55B
-10.83%
BTC % 55.19%
-0.36%
ETH % 11.81%
0.59%
Moedas
33.516
+8
Trocas
885
Última atualização
27 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $10.67 | $10.47 | $10.90 | $10.53 | $10,299,090 | $183,115,951 |
| Oct-22 2025 | $10.53 | $10.26 | $10.85 | $10.51 | $14,067,796 | $180,600,029 |
| Oct-21 2025 | $10.51 | $10.36 | $11.29 | $10.81 | $13,521,569 | $180,288,828 |
| Oct-20 2025 | $10.81 | $10.75 | $11.32 | $10.95 | $10,606,287 | $185,426,060 |
| Oct-19 2025 | $10.95 | $10.43 | $11.12 | $10.54 | $11,116,702 | $187,809,682 |
| Oct-18 2025 | $10.54 | $10.34 | $10.73 | $10.50 | $10,252,806 | $180,780,411 |
| Oct-17 2025 | $10.50 | $10.21 | $11.08 | $10.89 | $17,648,739 | $180,138,421 |
| Oct-16 2025 | $10.88 | $10.75 | $11.64 | $11.26 | $16,429,536 | $186,686,822 |
| Oct-15 2025 | $11.26 | $11.05 | $11.94 | $11.77 | $12,635,304 | $193,185,113 |
| Oct-14 2025 | $11.77 | $11.02 | $12.27 | $12.25 | $18,256,699 | $201,892,009 |
| Oct-13 2025 | $12.24 | $11.52 | $12.33 | $11.63 | $25,655,268 | $210,004,353 |
| Oct-12 2025 | $11.64 | $10.26 | $11.79 | $10.41 | $18,979,366 | $199,657,957 |
| Oct-11 2025 | $10.41 | $10.12 | $11.47 | $10.54 | $28,037,396 | $178,568,731 |
| Oct-10 2025 | $10.56 | $6.588 | $15.17 | $14.75 | $40,273,510 | $181,227,469 |
| Oct-09 2025 | $14.76 | $14.37 | $15.08 | $15.07 | $18,369,666 | $253,177,335 |