Kusama (KSM) historical data and Live price

Kusama

KSM

$ 21.53 + 4.029 %

0.00031793 BTC

MARKET CAP
328.479 M

24H VOLUME
14.718 M

CIRC.SUPPLY
15.257 M

MAX SUPPLY

KSM

USD

Rank159

1H 0.01 %

24H 4.03 %

7D -4.10 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	20.563	21.599	20.543	21.585	14,761,537.99	329,291,121.88
7/25/24	20.811	20.946	19.836	20.563	21,233,015.61	313,622,070.63
7/24/24	21.148	21.493	20.715	20.811	15,685,174.45	317,311,805.42
7/23/24	22.003	22.293	20.898	21.147	20,861,745.19	322,363,363.04
7/22/24	23.499	23.766	21.998	22.003	16,582,649.93	335,311,701.38
7/21/24	23.151	23.779	22.412	23.499	17,948,992.37	358,008,810.73
7/20/24	22.536	23.179	22.364	23.151	13,848,527.69	352,606,073.72
7/19/24	22.005	22.608	21.566	22.536	20,958,773.75	343,153,603.6
7/18/24	22.651	23.229	21.797	22.003	17,739,716.87	334,948,598.07
7/17/24	23.247	23.729	22.442	22.647	19,157,766.76	344,649,080.74
7/16/24	23.553	23.56	22.305	23.247	21,195,960.98	353,686,014.72
7/15/24	22.743	23.59	22.722	23.551	20,751,122.02	358,203,526.31
7/14/24	21.781	22.783	21.675	22.739	14,922,885.29	345,748,291.95
7/13/24	21.441	21.967	21.259	21.782	11,198,823.77	331,124,190.32
7/12/24	20.887	21.441	20.463	21.441	12,545,183.99	325,866,288.52
7/11/24	21.107	21.69	20.746	20.888	10,460,139.77	317,379,497.47
7/10/24	21.029	21.794	20.625	21.107	11,419,906.07	320,616,376.83
7/9/24	20.615	21.404	20.537	21.027	12,067,814.22	319,325,581.45
7/8/24	20.153	21.507	19.527	20.616	15,444,470.2	313,004,720.29
7/7/24	21.84	21.84	20.09	20.149	9,784,614	305,828,874.42
7/6/24	20.378	21.924	19.912	21.853	12,034,475.37	331,587,332.85
7/5/24	20.534	20.746	18.151	20.376	26,054,720.82	309,092,845.11
7/4/24	22.818	22.959	20.524	20.536	17,402,166.15	311,446,447.55
7/3/24	24.016	24.366	22.699	22.819	17,207,526.19	345,977,316.02
7/2/24	23.679	24.261	23.616	24.015	9,857,394.68	364,006,099.83
7/1/24	23.772	24.289	23.663	23.679	11,638,078.34	358,824,802.24
6/30/24	23.085	23.832	22.815	23.772	8,747,435.99	360,139,455.58
6/29/24	23.249	23.581	23.043	23.084	7,562,537.45	349,606,916.5
6/28/24	24.144	24.295	23.199	23.251	12,388,765.77	352,052,385.01
6/27/24	23.051	24.278	22.593	24.144	11,674,305.95	365,471,990.16
6/26/24	23.877	23.979	22.705	23.051	12,083,254.62	348,831,400.21
6/25/24	23.233	24.5	23.18	23.877	13,389,579.82	361,242,461.98
6/24/24	23.049	23.343	22.105	23.235	19,109,437.18	351,428,280.85
6/23/24	24.017	24.252	23.014	23.049	7,760,268.27	348,523,815.8
6/22/24	23.987	24.112	23.624	24.017	8,032,428.58	363,065,883.22
6/21/24	23.989	24.373	23.483	23.99	12,969,309.06	362,546,997.9
6/20/24	23.987	24.993	23.667	23.99	18,500,129.86	362,453,987.34
6/19/24	23.862	24.844	23.662	23.987	30,586,226.77	362,321,190.39
6/18/24	24.775	24.813	22.127	23.861	20,709,513.77	360,299,127.07
6/17/24	26.754	26.892	24.191	24.779	17,100,340.64	374,060,012.03
6/16/24	26.493	26.95	26.025	26.754	8,771,203.41	403,780,149.56
6/15/24	26.306	26.747	25.942	26.494	10,238,127.15	399,754,123.52
6/14/24	27.926	28.133	25.785	26.307	17,408,315.05	396,816,174.3
6/13/24	30.093	30.254	27.706	27.927	15,313,425.95	421,151,256.08
6/12/24	27.528	31.782	27.004	30.099	32,134,925.92	453,722,407
6/11/24	28.434	28.661	26.953	27.528	28,998,944.78	233,163,026.3
6/10/24	28.837	29.036	28.06	28.434	9,600,184.64	240,841,999.37
6/9/24	28.475	28.901	28.207	28.836	8,347,558.46	244,245,790.24
6/8/24	30.158	30.411	28.275	28.48	12,686,038.95	241,229,605.85
6/7/24	32.43	33.43	28.26	30.163	21,865,831.08	255,483,076.81
6/6/24	32.626	33.206	32.059	32.43	14,076,864.91	274,686,134.12
6/5/24	32.479	32.763	31.813	32.626	12,626,741.84	276,343,612.17
6/4/24	31.237	32.654	31.226	32.479	15,062,468.8	275,100,679.49
6/3/24	30.084	31.845	29.887	31.237	12,923,720.41	264,584,680.45
6/2/24	30.297	31.203	29.851	30.084	11,253,601.68	254,813,166.83
6/1/24	30.366	30.569	30.01	30.297	7,578,050.74	256,619,725.92
5/31/24	30.75	30.938	29.988	30.366	11,055,808.1	257,199,040.31
5/30/24	31.89	32.352	30.15	30.75	16,279,100.59	260,451,783.69
5/29/24	32.132	33.179	31.806	31.89	14,612,083.08	270,108,651.91
5/28/24	32.5	32.813	31.534	32.132	15,422,079.5	272,165,014.25
5/27/24	32.274	33.4	32.03	32.5	16,035,689.6	275,275,298.77
5/26/24	32.572	33.199	32.085	32.274	11,670,959.52	273,361,355.23
5/25/24	31.975	33.03	31.926	32.572	15,132,513.71	275,884,155.5
5/24/24	30.196	32.158	29.971	31.975	15,953,967.31	270,835,121.3
5/23/24	31.457	32.116	28.879	30.196	24,242,325.89	255,766,453.58
5/22/24	32.161	32.403	31.101	31.457	14,785,262.76	266,446,535.57
5/21/24	32.296	32.69	31.682	32.161	20,780,463.12	272,404,259.59
5/20/24	28.902	32.512	28.4	32.297	21,826,980.13	273,554,187.04
5/19/24	30.508	31.327	28.665	28.902	14,542,030.23	244,803,452.57
5/18/24	30.205	30.887	28.777	30.508	12,637,398.37	258,408,312.59
5/17/24	28.989	30.293	28.727	30.205	14,101,616.49	255,835,329.03
5/16/24	29.426	29.515	28.463	28.989	14,750,273.87	245,539,062.05
5/15/24	27.068	29.537	26.863	29.428	15,133,227.05	249,242,165.73
5/14/24	27.889	28.549	26.949	27.068	12,790,812.75	229,267,726.12
5/13/24	27.758	29.178	26.961	27.889	15,103,838.69	236,225,025.57
5/12/24	28.063	28.783	27.721	27.758	9,623,503.27	235,111,788.11
5/11/24	28.672	29.152	28.038	28.063	10,131,893.44	237,698,501.46
5/10/24	30.184	30.882	28.338	28.672	20,107,051.75	242,857,927.43
5/5/24	28.755	29.862	28.017	29.017	24,729,195	245,777,073.98
5/4/24	30.309	30.433	28.748	28.755	20,496,565.19	243,555,403.83
5/3/24	29.979	30.587	29.115	30.309	17,372,296.26	256,717,943.79
5/2/24	28.959	30.342	28.085	29.979	16,754,559.18	253,923,696.84
5/1/24	28.719	29.151	26.792	28.959	21,472,317.66	245,281,351.12
4/30/24	29.848	29.995	27.137	28.719	18,515,364	243,253,554.67
4/29/24	29.586	30.281	28.717	29.848	14,449,158.02	252,814,613.03
4/28/24	29.752	30.521	29.438	29.586	12,402,481.94	250,594,389.31
4/27/24	28.939	30.027	27.955	29.752	13,613,684.12	252,004,866.43
4/26/24	29.837	29.863	28.742	28.939	17,637,040.43	245,116,672.06
4/25/24	29.601	30.35	28.795	29.837	18,557,925.16	252,719,184.22
4/24/24	32.559	32.708	29.288	29.599	33,909,325.36	250,727,563.96

Similar Coins