- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Kusama (KSM) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/6/22 | 50.398 | 51.991 | 49.626 | 51.287 | 27,402,864.04 | 434,403,114.22 |
| 7/5/22 | 51.566 | 51.999 | 49 | 50.393 | 27,464,424.34 | 426,834,704.06 |
| 7/4/22 | 49.469 | 51.676 | 48.44 | 51.588 | 24,819,828.15 | 436,951,500.77 |
| 7/3/22 | 48.901 | 49.762 | 47.737 | 49.459 | 22,539,336.07 | 418,919,299.02 |
| 7/2/22 | 48.182 | 49.421 | 47.483 | 48.905 | 26,701,281.83 | 414,227,614.37 |
| 7/1/22 | 48.252 | 49.675 | 46.396 | 48.135 | 34,365,285.19 | 407,708,711.5 |
| 6/30/22 | 48.807 | 49.12 | 45.074 | 48.209 | 32,251,869.87 | 408,334,581.16 |
| 6/29/22 | 50.208 | 50.892 | 48.179 | 48.789 | 29,105,444.76 | 413,246,431.53 |
| 6/28/22 | 52.962 | 54.828 | 49.807 | 50.216 | 32,027,747.87 | 425,330,305.65 |
| 6/27/22 | 52.429 | 55.738 | 52.429 | 52.977 | 31,686,947.12 | 448,724,190.29 |
| 6/26/22 | 57.317 | 58.518 | 52.284 | 52.445 | 31,095,157.44 | 444,210,544.52 |
| 6/25/22 | 57.352 | 58.224 | 54.251 | 57.318 | 30,620,025.69 | 485,492,612.72 |
| 6/24/22 | 54.175 | 58.089 | 54.105 | 57.36 | 36,623,413.87 | 485,845,629.29 |
| 6/23/22 | 51.94 | 54.427 | 51.896 | 54.181 | 29,791,400.5 | 458,918,706.02 |
| 6/22/22 | 53.505 | 54.785 | 51.303 | 51.943 | 33,133,526.2 | 439,962,779.8 |
| 6/21/22 | 53.377 | 57.367 | 52.333 | 53.471 | 37,267,707.9 | 452,907,491.71 |
| 6/20/22 | 50.817 | 53.956 | 48.911 | 53.387 | 40,259,469.33 | 452,196,934.94 |
| 6/19/22 | 48.507 | 51.866 | 46.194 | 50.809 | 37,834,684.67 | 430,359,681.72 |
| 6/18/22 | 49.043 | 49.696 | 44.346 | 48.505 | 47,311,526.43 | 410,845,759.88 |
| 6/17/22 | 49.156 | 50.776 | 48.595 | 49.043 | 35,527,992.81 | 415,395,726.21 |
| 6/16/22 | 57.878 | 58.548 | 48.343 | 49.14 | 72,666,234.54 | 416,217,187.45 |
| 6/15/22 | 51.196 | 57.823 | 47.43 | 57.822 | 124,104,934.57 | 489,761,837.31 |
| 6/14/22 | 46.187 | 52.021 | 43.295 | 51.199 | 76,761,468.72 | 433,661,397.4 |
| 6/13/22 | 50.949 | 51.651 | 43.144 | 46.197 | 109,102,834.15 | 391,296,366.39 |
| 6/12/22 | 56.973 | 57.394 | 50.943 | 50.985 | 73,119,621.75 | 431,849,158.08 |
| 6/11/22 | 58.618 | 60.475 | 55.747 | 56.959 | 69,700,423.03 | 482,447,414.78 |
| 6/10/22 | 66.437 | 67.551 | 58.623 | 58.631 | 68,132,675.69 | 496,606,589.37 |
| 6/9/22 | 66.446 | 68.249 | 65.617 | 66.449 | 51,052,135.15 | 562,825,833.51 |
| 6/8/22 | 67.375 | 69.094 | 65.255 | 66.452 | 61,579,011.08 | 562,858,735.75 |
| 6/7/22 | 70.25 | 70.256 | 65.732 | 67.374 | 63,036,368.44 | 570,667,290.32 |
| 6/6/22 | 67.798 | 73.116 | 67.716 | 70.25 | 68,400,935.47 | 595,027,276.54 |
| 6/5/22 | 68.656 | 69.198 | 67.225 | 67.782 | 45,565,049.85 | 574,120,720.93 |
| 6/4/22 | 68.296 | 70.039 | 66.818 | 68.652 | 50,392,580.2 | 581,489,428.66 |
| 6/3/22 | 73.498 | 73.498 | 67.684 | 68.337 | 70,291,796.3 | 578,817,664.86 |
| 6/2/22 | 72.966 | 74.055 | 70.699 | 73.505 | 105,248,165.81 | 622,597,405.84 |
| 6/1/22 | 79.729 | 86.366 | 71.232 | 72.98 | 194,767,398.49 | 618,148,394.3 |
| 5/31/22 | 77.894 | 82.505 | 73.827 | 79.733 | 126,230,003.26 | 675,347,487.56 |
| 5/30/22 | 71.811 | 77.889 | 71.159 | 77.889 | 95,129,261.16 | 659,723,936.79 |
| 5/29/22 | 67.525 | 72.591 | 65.494 | 71.808 | 70,585,854.09 | 608,223,100.63 |
| 5/28/22 | 66.441 | 68.668 | 65.353 | 67.683 | 96,333,405.98 | 573,281,830.49 |
| 5/27/22 | 69.713 | 71.238 | 64.99 | 66.453 | 104,043,290.65 | 562,861,752.56 |
| 5/26/22 | 79.262 | 80.987 | 69.499 | 69.757 | 98,965,888.99 | 590,847,099.35 |
| 5/25/22 | 81.767 | 86.385 | 78.92 | 79.235 | 86,088,742.62 | 671,130,371.42 |
| 5/24/22 | 82.562 | 85.936 | 75.804 | 81.757 | 86,972,565.01 | 692,490,560.83 |
| 5/23/22 | 80.411 | 88.909 | 78.565 | 82.56 | 98,672,414.46 | 699,294,256.71 |
| 5/22/22 | 80.058 | 82.092 | 78.455 | 80.454 | 60,410,766.75 | 681,449,059.75 |
| 5/21/22 | 75.371 | 80.296 | 73.673 | 80.035 | 65,884,172.52 | 677,907,344.25 |
| 5/20/22 | 80.543 | 81.411 | 73.553 | 75.377 | 62,960,731.8 | 638,452,097.37 |
| 5/19/22 | 76.094 | 81.809 | 71.175 | 80.556 | 93,661,611.5 | 682,320,703.91 |
| 5/18/22 | 82.11 | 83.611 | 72.313 | 76.052 | 93,714,232.85 | 644,165,871.79 |
| 5/17/22 | 73.512 | 86.666 | 73.208 | 82.141 | 117,451,443.49 | 695,739,964.09 |
| 5/16/22 | 79.812 | 84.688 | 68.958 | 73.464 | 130,654,450.51 | 622,247,235.78 |
| 5/15/22 | 74.479 | 80.076 | 69.017 | 79.831 | 112,830,523.45 | 676,177,068.46 |
| 5/14/22 | 73.92 | 77.684 | 66.475 | 74.468 | 74,070,047.36 | 630,748,062.75 |
| 5/13/22 | 69.147 | 83.147 | 67.526 | 73.919 | 74,197,460.99 | 626,103,852.77 |
| 5/12/22 | 72.97 | 76.205 | 62.662 | 69.189 | 129,888,625.66 | 586,038,939.03 |
| 5/11/22 | 93.125 | 95.406 | 71.552 | 72.964 | 191,643,025.04 | 618,012,580.99 |
| 5/10/22 | 95.145 | 104.267 | 89.539 | 93.226 | 160,006,019.8 | 789,633,093.12 |
| 5/9/22 | 111.864 | 115.114 | 95.294 | 95.294 | 137,659,394.99 | 807,147,026.71 |
| 5/8/22 | 117.966 | 118.428 | 111.531 | 111.84 | 81,164,161.96 | 947,295,846.35 |
| 5/7/22 | 126.413 | 127.016 | 115.615 | 117.948 | 82,166,829.3 | 999,029,650.43 |
| 5/6/22 | 127.554 | 129.548 | 121.397 | 126.424 | 107,434,176.82 | 1,070,822,444.28 |
| 5/5/22 | 140.307 | 144.327 | 126.007 | 127.565 | 105,365,222.95 | 1,080,490,218.3 |
| 5/4/22 | 127.559 | 142.776 | 127.366 | 140.321 | 96,433,677.67 | 1,188,535,904.15 |
| 5/3/22 | 130.862 | 134.238 | 126.354 | 127.557 | 72,619,802.46 | 1,080,422,472.56 |
| 5/2/22 | 132.87 | 135.494 | 126.43 | 130.876 | 77,643,660.63 | 1,108,532,393.76 |
| 5/1/22 | 131.693 | 136.893 | 129.403 | 132.953 | 95,201,988.62 | 1,126,122,505.26 |
| 4/30/22 | 145.28 | 149.018 | 126.592 | 131.678 | 87,507,195.43 | 1,115,322,911.48 |
| 4/29/22 | 157.812 | 158.958 | 145.235 | 145.31 | 91,347,291.99 | 1,230,791,009.94 |
| 4/28/22 | 158.05 | 161.23 | 154.945 | 157.797 | 84,074,355.82 | 1,336,556,506.43 |
| 4/27/22 | 154.884 | 163.135 | 154.738 | 158.035 | 99,131,974.45 | 1,338,569,591.09 |
| 4/26/22 | 164.191 | 166.308 | 153.195 | 154.909 | 106,278,111.8 | 1,312,097,777.51 |
| 4/25/22 | 159.503 | 164.203 | 149.407 | 164.203 | 101,089,511.54 | 1,390,818,426.59 |
| 4/24/22 | 162.421 | 163.452 | 157.578 | 159.47 | 67,654,421.42 | 1,350,727,855.83 |
| 4/23/22 | 164.714 | 167.119 | 159.423 | 162.478 | 81,333,881.91 | 1,376,208,410.7 |
| 4/22/22 | 168.628 | 173.245 | 162.784 | 164.722 | 95,834,628.94 | 1,395,209,991.6 |
| 4/21/22 | 180.373 | 184.389 | 165.394 | 168.726 | 110,492,165.38 | 1,429,124,393.22 |
| 4/20/22 | 176.542 | 185.765 | 173.776 | 180.374 | 137,694,339.84 | 1,527,787,760.4 |
| 4/19/22 | 167.238 | 178.405 | 163.568 | 176.525 | 88,377,947.11 | 1,495,182,310.03 |
| 4/18/22 | 169.278 | 169.278 | 155.41 | 167.225 | 83,010,678.93 | 1,416,414,341.24 |
| 4/17/22 | 174.252 | 178.76 | 169.259 | 169.259 | 70,212,207.82 | 1,433,642,760 |
| 4/16/22 | 166.11 | 175.932 | 166.11 | 174.229 | 108,385,882.25 | 1,475,735,787.65 |
| 4/15/22 | 161.11 | 167.394 | 158.75 | 166.071 | 97,852,878.11 | 1,406,639,827.22 |
| 4/14/22 | 160.061 | 166.893 | 156.427 | 161.138 | 126,287,698.53 | 1,364,851,575.33 |
| 4/13/22 | 153.861 | 161.722 | 151.35 | 159.562 | 76,533,457.41 | 1,351,508,903.8 |
| 4/12/22 | 152.497 | 158.874 | 148.775 | 153.874 | 64,587,923.58 | 1,303,327,226.98 |
| 4/11/22 | 170.645 | 170.645 | 150.462 | 152.445 | 80,091,787.24 | 1,291,227,937.19 |
| 4/10/22 | 178.5 | 179.399 | 170.728 | 170.728 | 50,570,291.67 | 1,446,079,658.11 |
| 4/9/22 | 172.156 | 178.643 | 171.051 | 178.522 | 59,300,416.87 | 1,512,095,715.44 |
| 4/8/22 | 181.56 | 191.998 | 171.337 | 172.208 | 86,843,105.74 | 1,458,614,656.9 |
