Cap Mercado $4.24T
1.63%
Volume 24h $318.54B
8.2%
BTC % 53.61%
0.07%
ETH % 12.56%
0.39%
Moedas
33.114
+14
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $15.72 | $15.50 | $15.92 | $15.54 | $13,671,803 | $267,698,262 |
| Sep-09 2025 | $15.54 | $15.10 | $15.78 | $15.47 | $15,234,410 | $264,561,669 |
| Sep-08 2025 | $15.46 | $15.21 | $15.52 | $15.35 | $13,517,314 | $263,266,547 |
| Sep-07 2025 | $15.35 | $15.12 | $15.68 | $15.12 | $10,314,646 | $261,181,603 |
| Sep-06 2025 | $15.13 | $14.94 | $15.43 | $15.23 | $7,828,686 | $257,365,759 |
| Sep-05 2025 | $15.21 | $14.85 | $15.36 | $14.85 | $10,018,457 | $258,694,251 |
| Sep-04 2025 | $14.85 | $14.62 | $15.35 | $15.30 | $10,167,257 | $252,475,094 |
| Sep-03 2025 | $15.29 | $15.08 | $15.46 | $15.12 | $12,812,251 | $259,935,524 |
| Sep-02 2025 | $15.11 | $14.46 | $15.13 | $14.69 | $14,222,321 | $256,826,689 |
| Sep-01 2025 | $14.68 | $14.47 | $15.59 | $15.42 | $17,635,844 | $249,446,267 |
| Aug-31 2025 | $15.41 | $15.37 | $17.29 | $16.31 | $39,869,659 | $261,832,635 |
| Aug-30 2025 | $16.15 | $14.63 | $16.15 | $14.89 | $30,360,245 | $274,297,772 |
| Aug-29 2025 | $14.90 | $14.49 | $15.61 | $15.61 | $17,495,301 | $252,962,461 |
| Aug-28 2025 | $15.60 | $15.24 | $15.77 | $15.37 | $11,685,737 | $264,829,552 |
| Aug-27 2025 | $15.36 | $15.09 | $15.82 | $15.17 | $15,144,422 | $260,587,053 |