Kusama (KSM) historical data and Live price

Kusama

KSM

$ 427.78 -3.172 %

0.00712491 BTC

MARKET CAP
3.623 B

24H VOLUME
267.132 M

CIRC.SUPPLY
8.47 M

MAX SUPPLY

KSM

USD

Rank41

1H 0.78 %

24H -3.17 %

7D -5.36 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/11/21	448.635	450.563	433.795	439.373	180,533,932.08	3,721,533,160.86
4/10/21	452.243	461.558	440.68	448.439	230,141,712.95	3,798,319,550.1
4/9/21	460.916	466.277	442.803	452.032	233,204,754.77	3,828,752,378.73
4/8/21	428.123	467.235	424.417	461.066	346,458,291.79	3,905,272,483.57
4/7/21	441.372	470.561	382.422	427.372	499,825,271.52	3,619,886,702.71
4/6/21	461.564	469.296	430.895	440.765	359,950,677.1	3,733,324,538.74
4/5/21	447.896	477.501	429.41	462.154	347,626,034.57	3,914,492,391.86
4/4/21	440.541	458.108	433.306	448.682	289,053,106.56	3,800,380,670.47
4/3/21	450.035	496.592	425.976	439.739	508,698,404.04	3,724,632,026.15
4/2/21	463.802	465.049	422.361	450.407	544,035,365.69	3,814,988,554.57
4/1/21	496.348	507.347	452.713	463.961	632,537,504.43	3,929,797,657.89
3/31/21	540.788	557.691	477.074	497.461	549,943,943.33	4,213,546,132.09
3/30/21	547.888	555.032	519.809	540.612	398,014,020.49	4,579,032,806.59
3/29/21	511.944	566.741	508.9	547.912	574,419,650.36	4,640,869,647.5
3/28/21	469.61	519.897	468.627	512.813	417,615,415.73	4,343,575,150.92
3/27/21	454.246	504.639	449.098	471.902	556,553,804.89	3,997,053,694.29
3/26/21	411.909	454.212	407.097	454.212	357,720,839.48	3,847,221,207.33
3/25/21	424.279	433.994	373.207	412.701	566,877,083.67	3,495,614,164.32
3/24/21	423.125	488.699	417.371	425.016	474,884,494.36	3,599,926,689.12
3/23/21	438.766	453.29	418.478	423.199	353,207,557.95	3,584,535,668.26
3/22/21	400.551	459.271	398.717	438.795	413,401,448.45	3,716,639,206.06
3/21/21	390.638	414.959	383.357	400.336	277,589,958.23	3,390,886,751.31
3/20/21	384.946	410.886	381.058	390.358	247,909,574.97	3,306,369,194.3
3/19/21	367.749	420.552	358.337	384.801	365,540,001.26	3,259,300,172.72
3/18/21	346.309	389.82	345.1	368.166	424,010,203.75	3,118,403,774.58
3/17/21	318.461	347.661	310.946	346.854	233,451,565.85	2,937,887,409.72
3/16/21	310.474	333.553	292.924	318.346	259,154,416.49	2,696,425,234.92
3/15/21	301.27	323.885	280.762	310.915	264,675,335.8	2,633,484,294.37
3/14/21	313.705	320.941	301.535	301.537	158,412,788.11	2,554,049,631.88
3/13/21	315.264	322.048	302.463	313.805	204,050,489.86	2,657,957,692.07
3/12/21	329.412	334.96	301.922	315.227	243,734,278.24	2,670,001,666.05
3/11/21	303.525	343.286	279.101	328.814	300,381,895.15	2,785,087,708.12
3/10/21	289.092	316.511	268.998	304.292	354,601,908.36	2,577,383,468.81
3/9/21	243.471	296.269	239.235	288.789	287,703,610.74	2,446,073,761.8
3/8/21	234.16	243.336	223.755	243.336	146,530,444.7	2,061,081,782.5
3/7/21	229.287	239.11	226.167	234.247	125,296,144.12	1,984,096,371.75
3/6/21	228.101	230.432	216.805	229.298	133,250,416.79	1,942,177,805.09
3/5/21	234.771	234.771	212.397	228.079	178,831,166.61	1,931,852,669.32
3/4/21	245.279	254.037	231.619	234.951	174,332,088.74	1,990,061,965.82
3/3/21	241.084	258.099	239.714	245.397	191,104,922.07	2,078,534,513.46
3/2/21	228.173	245.242	219.949	241.055	199,030,895.34	2,041,758,679.49
3/1/21	212.593	230.093	210.424	228.158	195,565,106.55	1,932,521,306.36
2/28/21	228.484	233.44	195.98	212.506	245,183,910.75	1,799,949,459.15
2/27/21	216.263	238.218	216.199	228.107	195,555,871.41	1,932,091,209.52
2/26/21	225.274	230.096	199.088	216.162	274,768,840.03	1,830,910,827.4
2/25/21	242.945	257.197	223.676	224.825	252,982,992.59	1,904,289,154.81
2/24/21	239.296	269.153	226.339	243.118	331,968,594.14	2,059,234,095.89
2/23/21	272.419	282.745	211.99	238.847	635,114,938.84	2,023,058,727.15
2/22/21	224.399	296.661	194.536	273.069	714,143,081.99	2,312,923,833.69
2/21/21	223.245	235.939	217.175	224.494	176,545,093.09	1,901,487,803.09
2/20/21	225.054	245.554	211.114	224.397	346,913,410.44	1,900,660,546.82
2/19/21	223.941	240.982	207.28	225.358	283,640,032.16	1,908,800,760.12
2/18/21	240.764	240.854	219.003	224.226	207,661,624.63	1,899,213,679.96
2/17/21	208.769	242.583	195.898	240.8	384,908,853.62	2,039,600,600.26
2/16/21	189.683	226.965	188.754	208.561	357,177,987.36	1,766,532,424.97
2/15/21	158.866	218.424	139.456	190.559	530,038,904.27	1,614,055,979.05
2/14/21	161.739	163.634	147.877	159.019	162,624,887.53	1,346,904,835.22
2/13/21	154.061	169.017	153.419	161.794	207,200,079.35	1,370,407,209.94
2/12/21	142.625	159.515	137.834	154.041	172,112,867.41	1,304,743,846.41
2/11/21	129.134	146.879	127.303	142.743	177,306,647.27	1,209,045,511.54
2/10/21	130.807	137.098	123.221	129.141	145,817,219.5	1,093,837,068.96
2/9/21	134.272	138.428	126.857	130.79	154,415,600.1	1,107,806,251.56
2/8/21	115.205	136.592	112.383	134.71	180,361,536.84	1,141,008,617.9
2/7/21	112.742	115.122	100.986	115.063	127,442,039.93	974,594,185.22
2/6/21	121.096	123.786	111.947	112.723	125,429,096.96	954,774,077.47
2/5/21	115.716	122.252	114.947	121.045	148,929,982.91	1,025,265,139.36
2/4/21	119.854	123.642	110.268	115.706	152,375,197.84	980,037,789.62
2/3/21	105.47	122.171	105.095	119.872	166,426,112.69	1,015,325,074.97
2/2/21	100.869	107.531	98.066	105.494	112,509,679.55	893,541,735.22
2/1/21	98.193	101.697	95.705	100.823	90,168,754.62	853,977,808.95
1/31/21	101.348	105.919	96.823	98.191	88,744,522.91	831,686,760.44
1/30/21	106.796	107.397	99.512	101.353	98,402,291.99	858,467,255.78
1/29/21	112.612	114.955	101.945	106.281	135,648,582.59	900,208,394.69
1/28/21	95.469	112.89	94.269	111.893	119,652,195.652	947,747,877.853
1/27/21	101.822	101.973	90.634	95.455	91,251,293.987	808,509,542.436
1/26/21	99.059	102.551	93.574	101.836	95,652,160.21	862,560,777.945
1/25/21	104.055	109.233	98.351	99.186	100,635,424.756	840,115,639.349
1/24/21	107.512	111.827	100.82	104.077	101,870,538.06	881,540,851.389
1/23/21	103.891	112.253	101.785	107.501	114,395,506.768	910,548,096.018
1/22/21	93.086	105.07	85.86	104.005	141,575,449.419	880,933,668.238
1/21/21	106.096	106.315	93.144	93.144	138,573,899.329	788,939,789.248
1/20/21	101.785	107.414	90.123	106.074	144,917,996.43	898,453,139.301
1/19/21	109.341	110.145	99.422	101.916	122,241,405.212	863,237,157.771
1/18/21	102.493	120.529	102.493	109.288	215,450,896.409	925,677,279.448
1/17/21	103.274	109.682	90.819	102.568	181,633,031.336	868,762,050.605
1/16/21	83.537	108.586	82.021	103.246	203,838,684.812	874,507,576.957
1/15/21	88.179	88.706	74.667	83.523	137,460,243.456	707,445,466.51
1/14/21	76.809	88.244	76.592	88.014	135,172,982.619	745,485,878.293
1/13/21	62.502	78.008	60.923	76.8	148,604,007.315	650,504,724.736
1/12/21	64.466	67.626	62.174	62.495	81,915,447.216	529,340,050.012

Similar Coins