Cap Mercado $3.48T
-6.43%
Volume 24h $514.60B
29.31%
BTC % 55.01%
-0.43%
ETH % 11.04%
-1.26%
Moedas
33.667
+9
Trocas
885
Última atualização
24 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $10.56 | $10.25 | $11.23 | $10.91 | $14,475,373 | $182,983,823 |
| Nov-12 2025 | $10.90 | $10.85 | $11.73 | $11.40 | $16,565,328 | $188,934,547 |
| Nov-11 2025 | $11.40 | $11.40 | $12.43 | $12.34 | $17,218,363 | $197,490,718 |
| Nov-10 2025 | $12.32 | $11.82 | $12.63 | $12.20 | $29,030,285 | $213,409,311 |
| Nov-09 2025 | $12.21 | $12.07 | $14.76 | $13.66 | $72,820,544 | $211,419,039 |
| Nov-08 2025 | $13.66 | $10.94 | $16.03 | $11.26 | $154,604,735 | $236,475,206 |
| Nov-07 2025 | $11.22 | $9.629 | $11.59 | $9.638 | $33,878,285 | $194,119,114 |
| Nov-06 2025 | $9.595 | $8.961 | $9.822 | $9.292 | $18,050,002 | $165,910,416 |
| Nov-05 2025 | $9.296 | $8.675 | $9.380 | $9.152 | $10,867,205 | $160,696,826 |
| Nov-04 2025 | $9.149 | $8.726 | $9.880 | $9.502 | $19,036,944 | $158,111,678 |
| Nov-03 2025 | $9.495 | $9.256 | $11.10 | $10.99 | $22,323,169 | $164,023,027 |
| Nov-02 2025 | $10.99 | $9.991 | $11.43 | $10.03 | $43,862,805 | $189,873,070 |
| Nov-01 2025 | $10.02 | $9.425 | $10.06 | $9.462 | $10,659,127 | $173,100,618 |
| Oct-31 2025 | $9.450 | $9.300 | $9.709 | $9.440 | $8,662,190 | $163,103,436 |
| Oct-30 2025 | $9.433 | $9.101 | $10.17 | $10.06 | $13,013,439 | $161,759,308 |