Cap Mercado $4.50T
1.33%
Volume 24h $437.67B
7.53%
BTC % 54.25%
0.18%
ETH % 12.13%
-0.49%
Moedas
33.319
+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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $15.45 | $15.04 | $15.52 | $15.08 | $12,900,510 | $264,631,035 |
| Oct-01 2025 | $15.07 | $14.19 | $15.07 | $14.35 | $13,221,404 | $258,126,715 |
| Sep-30 2025 | $14.34 | $13.87 | $14.37 | $14.35 | $13,027,358 | $245,560,766 |
| Sep-29 2025 | $14.35 | $14.06 | $14.67 | $14.67 | $13,747,408 | $245,682,477 |
| Sep-28 2025 | $14.66 | $13.72 | $15.23 | $13.99 | $28,346,407 | $250,973,330 |
| Sep-27 2025 | $13.99 | $13.82 | $14.05 | $14.03 | $7,231,313 | $239,329,080 |
| Sep-26 2025 | $14.02 | $13.15 | $14.15 | $13.15 | $17,824,289 | $239,902,525 |
| Sep-25 2025 | $13.13 | $13.11 | $14.22 | $14.22 | $19,304,806 | $224,517,340 |
| Sep-24 2025 | $14.22 | $13.90 | $14.45 | $14.15 | $9,013,674 | $243,073,078 |
| Sep-23 2025 | $14.16 | $13.98 | $14.47 | $14.36 | $10,654,027 | $242,051,339 |
| Sep-22 2025 | $14.37 | $13.94 | $15.39 | $15.39 | $21,114,115 | $245,508,982 |
| Sep-21 2025 | $15.40 | $15.36 | $16.03 | $15.90 | $11,141,961 | $262,982,890 |
| Sep-20 2025 | $15.90 | $15.61 | $16.27 | $15.66 | $11,127,841 | $271,553,192 |
| Sep-19 2025 | $15.66 | $15.57 | $16.79 | $16.13 | $20,764,165 | $267,380,659 |
| Sep-18 2025 | $16.13 | $15.93 | $16.31 | $16.05 | $14,924,547 | $275,264,892 |