Kusama (KSM) historical data and Live price

kusama

Kusama

KSM
$ 31.01 + 3.159 % 0.00045221 BTC
MARKET CAP
262.633 M
24H VOLUME
20.628 M
CIRC.SUPPLY
8.47 M
MAX SUPPLY
Rank270
1H -0.18 %
24H 3.16 %
7D 3.09 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/23/2431.45732.11628.87930.19624,242,325.89255,766,453.58
5/22/2432.16132.40331.10131.45714,785,262.76266,446,535.57
5/21/2432.29632.6931.68232.16120,780,463.12272,404,259.59
5/20/2428.90232.51228.432.29721,826,980.13273,554,187.04
5/19/2430.50831.32728.66528.90214,542,030.23244,803,452.57
5/18/2430.20530.88728.77730.50812,637,398.37258,408,312.59
5/17/2428.98930.29328.72730.20514,101,616.49255,835,329.03
5/16/2429.42629.51528.46328.98914,750,273.87245,539,062.05
5/15/2427.06829.53726.86329.42815,133,227.05249,242,165.73
5/14/2427.88928.54926.94927.06812,790,812.75229,267,726.12
5/13/2427.75829.17826.96127.88915,103,838.69236,225,025.57
5/12/2428.06328.78327.72127.7589,623,503.27235,111,788.11
5/11/2428.67229.15228.03828.06310,131,893.44237,698,501.46
5/10/2430.18430.88228.33828.67220,107,051.75242,857,927.43
5/5/2428.75529.86228.01729.01724,729,195245,777,073.98
5/4/2430.30930.43328.74828.75520,496,565.19243,555,403.83
5/3/2429.97930.58729.11530.30917,372,296.26256,717,943.79
5/2/2428.95930.34228.08529.97916,754,559.18253,923,696.84
5/1/2428.71929.15126.79228.95921,472,317.66245,281,351.12
4/30/2429.84829.99527.13728.71918,515,364243,253,554.67
4/29/2429.58630.28128.71729.84814,449,158.02252,814,613.03
4/28/2429.75230.52129.43829.58612,402,481.94250,594,389.31
4/27/2428.93930.02727.95529.75213,613,684.12252,004,866.43
4/26/2429.83729.86328.74228.93917,637,040.43245,116,672.06
4/25/2429.60130.3528.79529.83718,557,925.16252,719,184.22
4/24/2432.55932.70829.28829.59933,909,325.36250,727,563.96
4/23/2433.47133.75832.4132.55915,993,393.15275,773,844.55
4/22/2432.59733.85332.50533.47115,117,784.71283,505,928.98
4/21/2433.50533.72232.04932.59711,789,870.69276,103,759.41
4/20/2431.20833.76230.8833.50514,220,781.8283,787,790.08
4/19/2431.19232.27628.68831.20819,890,237.47264,334,952.02
4/18/2430.53931.76329.66531.19218,281,370.27264,195,554.3
4/17/2430.81731.43729.56830.53917,425,828.36258,667,389.26
4/16/2430.24931.2729.04130.81719,782,394.14261,026,833.73
4/15/2431.69232.77828.92830.24923,236,373.47256,209,243.61
4/14/2428.84731.89727.8831.69233,412,688.26268,434,495.38
4/13/2433.56333.96524.97428.84754,516,011.21244,340,680.34
4/12/2439.93740.46430.13233.56342,412,689.67284,283,135.09
4/11/2440.59241.33639.60339.93719,337,247.65338,266,605.34
4/10/2441.38541.53538.9340.59224,767,895.14343,815,916.39
4/9/2444.25244.44441.20741.38922,418,335.78350,533,946
4/8/2442.68544.53241.77944.25221,846,706.86374,818,992.17
4/7/2442.15243.13941.90542.68518,348,659.98361,547,482.91
4/6/2441.55542.61741.31342.15213,300,557.19357,032,895.19
4/5/2442.39842.47340.05841.55520,532,184.58351,971,164.84
4/4/2441.64443.55740.69642.39819,112,747.36359,112,235.82
4/3/2442.46943.99640.39841.64427,719,397.97352,730,073.71
4/2/2446.28846.32641.5342.46932,162,414.3359,716,113.36
4/1/2448.41148.6744.75646.28835,053,697.81392,063,112.45
3/31/2448.5549.40248.00148.41117,992,941.17410,044,490.91
3/30/2450.21850.7948.1648.5524,106,309.36411,226,993.01
3/29/2448.951.24347.68750.21839,011,591.78425,350,258.68
3/28/2448.32149.37747.0348.926,824,026.89414,188,662.71
3/27/2450.0450.8447.61748.32130,780,252.57409,279,917.89
3/26/2448.92651.32348.87550.0440,940,738.32423,846,306.74
3/25/2446.05949.13445.88148.92631,782,437.04414,410,453.22
3/24/2444.05246.31143.71446.05920,683,726.98390,121,624.66
3/23/2444.16445.72743.75544.05121,001,578.19373,120,211.57
3/22/2445.05946.27942.85944.16427,909,783.9374,075,803.71
3/21/2445.57846.14443.57345.05929,334,577.49381,657,287.16
3/20/2440.65845.80439.7545.57845,498,762.14386,053,574.47
3/19/2446.23346.87339.66840.65949,538,129.16344,376,912.72
3/18/2450.10750.26345.46446.23331,595,156.26391,599,484.83
3/17/2448.19950.64545.90650.10735,092,247.91424,412,303.92
3/16/2452.97753.72646.96748.19942,913,252.86408,249,566.69
3/15/2457.3758.54849.58352.97768,452,294.41448,721,541.28
3/14/2459.95860.83654.09657.3756,561,866.08485,928,846.14
3/13/2457.41560.98256.91659.95884,984,001.52507,847,792.54
3/12/2455.22557.41551.62457.41571,166,176.39486,306,899.59
3/11/2452.27455.95449.99155.22563,705,945.83467,757,021.42
3/10/2452.76853.48550.16452.27343,141,571.21442,761,840.67
3/9/2453.26354.04652.41152.76733,709,982.06446,946,182.82
3/8/2453.89955.29250.38453.26368,146,929.55451,140,007.59
3/7/2454.9857.22853.41253.89858,549,594.31456,528,969.51
3/6/2449.93855.75347.75654.9862,019,838.26465,684,547.4
3/5/2453.13256.21144.76749.938103,396,370.13422,981,450.03
3/4/2454.94656.13651.50153.12655,100,984.13449,985,014.02
3/3/2454.2355.78850.52454.94657,464,496.29465,401,724.66
3/2/2450.83354.52850.74554.22937,849,844.2459,326,980.57
3/1/2448.9351.11248.9350.83234,497,142.3430,552,184.81
2/29/2449.07853.32747.85648.94547,820,438.42414,571,623.36
2/28/2449.16552.25546.39449.08249,640,680.95415,725,496.51
2/27/2449.47550.83648.03149.13934,041,644.67416,215,505.4
2/26/2448.66649.47747.20949.47731,996,637.57419,074,993.18
2/25/2447.20648.98446.34648.67224,485,212.15412,257,349.49
2/24/2445.31647.42644.26547.20617,561,243.33399,840,628.86
2/23/2445.7346.42944.35145.31622,398,050383,828,806.97
2/22/2445.77747.50544.69745.73319,133,893.96387,360,181.46
2/21/2446.6846.92443.37145.77620,973,457.94387,723,805.25
2/20/2447.65947.86244.16646.68130,502,688.45395,392,018.51