- 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) |
|---|---|---|---|---|---|---|
| 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 |
| 1/11/21 | 71.233 | 71.258 | 58.373 | 64.516 | 135,286,560.085 | 546,459,259.476 |
| 1/10/21 | 69.148 | 74.601 | 66.203 | 71.271 | 110,496,405.998 | 603,676,450.983 |
| 1/9/21 | 68.867 | 70.266 | 66.678 | 69.117 | 76,814,834.942 | 585,430,079.195 |
| 1/8/21 | 68.912 | 71.654 | 64.544 | 68.889 | 91,506,351.634 | 583,500,100.841 |
| 1/7/21 | 75.108 | 76.154 | 67.588 | 68.888 | 114,544,803.373 | 583,489,750.864 |
| 1/6/21 | 67.848 | 75.612 | 65.654 | 75.115 | 123,771,128.619 | 636,228,299.204 |
| 1/5/21 | 68.29 | 70.926 | 62.199 | 67.807 | 102,102,563.918 | 574,334,883.56 |
| 1/4/21 | 72.645 | 74.298 | 61.476 | 68.261 | 134,866,599.107 | 578,178,175.65 |
| 1/3/21 | 68.962 | 73.958 | 66.989 | 72.573 | 105,899,926.305 | 614,696,239.23 |
| 1/2/21 | 69.528 | 72.647 | 65.591 | 68.944 | 108,961,169.353 | 583,963,229.402 |
| 1/1/21 | 71.964 | 73.113 | 66.021 | 69.5 | 111,001,467.162 | 588,670,118.266 |
| 12/31/20 | 62.03 | 73.213 | 60.001 | 71.96 | 125,083,931.33 | 609,505,069.584 |
| 12/30/20 | 61.3 | 65.492 | 60.06 | 62.037 | 107,584,442.934 | 525,455,805.708 |
| 12/29/20 | 58.228 | 62.6 | 53.852 | 61.259 | 113,580,379.529 | 518,866,502.088 |
| 12/28/20 | 50.316 | 58.301 | 49.924 | 58.239 | 91,230,742.311 | 493,293,710.096 |
| 12/27/20 | 47.812 | 51.13 | 46.383 | 50.316 | 79,199,212.317 | 426,178,356.986 |
| 12/26/20 | 49.918 | 50.709 | 47.27 | 47.825 | 63,449,657.305 | 405,081,695.454 |
| 12/25/20 | 52.36 | 52.386 | 48.031 | 49.911 | 61,365,289.369 | 422,754,678.279 |
| 12/24/20 | 47.544 | 52.886 | 46.357 | 52.356 | 67,734,472.011 | 443,464,284.942 |
| 12/23/20 | 54.114 | 54.828 | 44.104 | 47.515 | 95,504,240.605 | 402,458,429.181 |
| 12/22/20 | 49.821 | 54.243 | 48.442 | 54.115 | 77,941,224.494 | 458,363,215.57 |
| 12/21/20 | 53.555 | 55.851 | 49.168 | 49.858 | 62,111,791.431 | 422,302,737.474 |
| 12/20/20 | 55.773 | 56.943 | 53.05 | 53.549 | 57,270,413.894 | 453,568,505.477 |
| 12/19/20 | 57.427 | 59.191 | 55.697 | 55.766 | 54,809,122.687 | 472,340,613.881 |
| 12/18/20 | 58.128 | 59.186 | 56.162 | 57.429 | 58,938,554.779 | 486,425,340.997 |
| 12/17/20 | 57.259 | 62.32 | 55.481 | 58.133 | 92,622,309.96 | 492,391,408.104 |
| 12/16/20 | 56.961 | 58.047 | 55.06 | 57.255 | 86,377,164.753 | 484,959,697.288 |
| 12/15/20 | 50.436 | 57.371 | 49.957 | 56.977 | 73,477,622.342 | 482,599,982.246 |
| 12/14/20 | 50.745 | 51.873 | 49.1 | 50.43 | 50,466,032.901 | 427,151,133.291 |
| 12/13/20 | 48.212 | 52.519 | 47.269 | 50.716 | 54,602,205.393 | 429,573,640.167 |
| 12/12/20 | 44.954 | 48.646 | 44.954 | 48.212 | 50,120,337.012 | 408,363,875.979 |
| 12/11/20 | 47.081 | 47.112 | 43.541 | 44.961 | 55,142,840.784 | 380,821,265.595 |
| 12/10/20 | 48.994 | 49.668 | 46.453 | 47.074 | 48,929,855.505 | 398,721,308.213 |
| 12/9/20 | 46.203 | 51.139 | 44.44 | 49.008 | 74,775,021.857 | 415,103,094.417 |
| 12/8/20 | 53.526 | 53.655 | 45.976 | 46.194 | 62,238,180.576 | 391,271,452.985 |
| 12/7/20 | 52.373 | 54.38 | 51.744 | 53.522 | 39,994,605.815 | 453,339,232.91 |
| 12/6/20 | 55.725 | 56.518 | 51.089 | 52.371 | 43,633,379.066 | 443,583,677.381 |
| 12/5/20 | 50.869 | 56.374 | 49.895 | 55.721 | 68,703,869.253 | 471,964,379.254 |
| 12/4/20 | 59.232 | 59.692 | 49.942 | 50.93 | 84,435,713.964 | 431,379,527.046 |
| 12/3/20 | 61.702 | 62.795 | 57.64 | 59.203 | 65,964,215.097 | 501,458,711.629 |
| 12/2/20 | 57.089 | 65.307 | 53.339 | 61.61 | 101,901,853.801 | 521,839,970.757 |
| 11/29/20 | 45.238 | 53.371 | 44.6 | 53.06 | 69,139,031.639 | 449,425,517.508 |
| 11/28/20 | 45.288 | 46.624 | 43.331 | 45.236 | 33,298,988.449 | 383,155,193.519 |
| 11/27/20 | 48.885 | 49.374 | 43.121 | 45.258 | 52,959,671.652 | 383,341,638.154 |
| 11/26/20 | 42.326 | 50 | 39.249 | 48.834 | 122,910,772.689 | 413,628,623.495 |
| 11/25/20 | 48.156 | 49.901 | 40.539 | 42.39 | 47,040,103.668 | 359,046,665.631 |
| 11/24/20 | 40.453 | 52.721 | 39.616 | 48.17 | 103,150,087.118 | 408,002,746.951 |
| 11/23/20 | 38.347 | 40.926 | 38.347 | 40.451 | 27,725,666.851 | 342,620,240.118 |
| 11/22/20 | 40.33 | 41.034 | 37.938 | 38.347 | 28,066,108.327 | 324,802,483.481 |
| 11/21/20 | 37.718 | 40.943 | 36.923 | 40.33 | 35,107,736.84 | 341,601,248.075 |
| 11/20/20 | 35.31 | 39.325 | 35.132 | 37.718 | 40,110,495.742 | 319,477,391.494 |
| 11/19/20 | 35.603 | 37.037 | 34.6 | 35.31 | 23,800,405.196 | 299,082,024.394 |
| 11/18/20 | 38.116 | 38.225 | 34.18 | 35.603 | 27,532,384.599 | 301,557,653.063 |
| 11/17/20 | 36.247 | 38.569 | 35.835 | 38.116 | 30,422,269.35 | 322,845,070.873 |
| 11/16/20 | 35.371 | 36.919 | 34.418 | 36.227 | 25,338,993.446 | 306,843,518.106 |
| 11/15/20 | 37.154 | 37.653 | 34.153 | 35.371 | 26,412,218.428 | 299,595,481.546 |
| 11/14/20 | 38.596 | 38.734 | 35.61 | 37.154 | 28,475,178.865 | 314,702,159.283 |
| 11/13/20 | 38.093 | 39.216 | 37.25 | 38.596 | 27,485,378.29 | 326,913,783.333 |
| 11/12/20 | 35.609 | 38.768 | 35.249 | 38.093 | 34,284,233.285 | 322,647,503.823 |
| 11/11/20 | 34.975 | 37.374 | 34.834 | 35.609 | 38,316,167.941 | 301,612,608.958 |
| 11/10/20 | 33.088 | 35.686 | 32.706 | 34.975 | 33,158,866.923 | 296,241,673.922 |
| 11/9/20 | 32.961 | 34.201 | 31.998 | 33.088 | 23,376,659.2 | 280,254,917.974 |
| 11/8/20 | 31.268 | 33.644 | 30.668 | 32.961 | 27,074,762.399 | 279,179,893.435 |
| 11/7/20 | 32.847 | 34.782 | 29.923 | 31.268 | 40,816,025.151 | 264,839,024.046 |
| 11/6/20 | 30.258 | 33.453 | 30.176 | 32.811 | 33,156,823.098 | 277,908,184.658 |
| 11/5/20 | 28.669 | 31.275 | 28.486 | 30.258 | 19,858,101.601 | 256,289,495.339 |
| 11/4/20 | 28.83 | 29.094 | 27.688 | 28.669 | 22,647,156.201 | 242,825,849.157 |
| 11/3/20 | 29.98 | 30.703 | 27.698 | 28.83 | 25,569,452.78 | 244,195,313.828 |
| 11/1/20 | 30.436 | 32.815 | 29.997 | 32.092 | 22,193,981.174 | 271,822,801.118 |
| 10/30/20 | 29.998 | 30.098 | 28.193 | 29.591 | 30,099,582.563 | 250,638,328.569 |
| 10/29/20 | 31.608 | 32.634 | 28.985 | 29.998 | 31,164,351.667 | 254,086,805.324 |
| 10/28/20 | 34.311 | 34.518 | 30.466 | 31.608 | 54,736,657.646 | 267,721,065.718 |
| 9/29/20 | 33.927 | 35.646 | 33.733 | 35.623 | 29,473,608.683 | 301,730,521.783 |
| 9/28/20 | 34.349 | 36.454 | 32.643 | 33.942 | 35,919,954.716 | 287,492,313.593 |
| 9/27/20 | 35.929 | 36.153 | 32.712 | 34.349 | 30,311,712.467 | 290,943,546.51 |
| 9/26/20 | 37.019 | 37.151 | 35.201 | 35.929 | 25,990,905.199 | 304,322,146.591 |
| 9/25/20 | 36.621 | 37.577 | 35.657 | 37.013 | 33,018,336.165 | 313,506,694.687 |
| 9/24/20 | 32.752 | 37.149 | 32.237 | 36.548 | 43,242,509.188 | 309,562,328.544 |
| 9/23/20 | 33.377 | 36.083 | 31.085 | 32.752 | 50,999,708.701 | 277,411,530.844 |
| 9/22/20 | 32.311 | 33.86 | 31.03 | 33.384 | 42,076,433.868 | 282,766,986.129 |
| 9/21/20 | 39.73 | 39.791 | 31.475 | 32.174 | 56,236,275.917 | 272,518,797.499 |
| 9/20/20 | 44 | 44.788 | 37.164 | 39.73 | 60,162,814.553 | 336,515,347.87 |
