- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Kusama (KSM) historical data and Live price
Kusama
KSM$ 33.58 -4.018 % 
0.00243993 BTC
0.00243993 BTC MARKET CAP
284.458 M
284.458 M
24H VOLUME
61.737 M
61.737 M
CIRC.SUPPLY
8.47 M
8.47 M
MAX SUPPLY
Rank51
1H -1.98 %
24H -4.02 %
7D 18.92 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 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 |
| 9/19/20 | 44.631 | 47.619 | 43.899 | 44.026 | 57,395,365.949 | 372,904,505.561 |
| 9/18/20 | 47.083 | 48.82 | 42.06 | 44.629 | 64,286,776.207 | 378,012,705.059 |
| 9/17/20 | 42.563 | 49.738 | 42.335 | 47.083 | 94,481,088.075 | 398,801,111.218 |
| 9/16/20 | 39.495 | 42.694 | 37.805 | 42.563 | 66,229,038.076 | 360,513,602.284 |
| 9/15/20 | 40.12 | 42.91 | 37.9 | 39.43 | 68,701,227.254 | 333,976,487.209 |
| 9/14/20 | 39.198 | 42.612 | 38.471 | 40.12 | 74,357,423.974 | 339,819,457.416 |
| 9/13/20 | 35.207 | 42.123 | 34.649 | 39.316 | 80,444,654.767 | 333,014,176.41 |
| 9/12/20 | 31.887 | 36.538 | 31.213 | 35.193 | 54,679,950.695 | 298,088,241.026 |
| 9/11/20 | 33.032 | 33.086 | 30.88 | 31.695 | 46,302,442.547 | 268,463,219.273 |
| 9/10/20 | 34.159 | 36.633 | 32.113 | 33.032 | 49,203,798.862 | 279,783,564.493 |
| 9/9/20 | 31.407 | 36.487 | 30.259 | 34.159 | 66,598,482.648 | 289,326,554.114 |
| 9/8/20 | 35.534 | 35.634 | 30.8 | 31.358 | 69,411,544.429 | 265,601,354.737 |
| 9/7/20 | 38.1 | 38.349 | 31.029 | 35.547 | 98,470,506.829 | 301,087,108.122 |
| 9/6/20 | 32.551 | 38.905 | 30.328 | 38.138 | 120,259,913.222 | 323,029,099.237 |
| 9/5/20 | 42.357 | 44.132 | 29.544 | 32.551 | 138,464,573.022 | 275,707,534.25 |
| 9/4/20 | 44.895 | 45.949 | 35.208 | 42.45 | 126,155,803.104 | 359,552,973.852 |
| 9/3/20 | 57.424 | 60.036 | 42.345 | 44.93 | 139,741,864.073 | 380,565,725.834 |
| 9/2/20 | 41.276 | 58.711 | 41.03 | 57.69 | 235,526,552.821 | 488,643,254.079 |
| 9/1/20 | 46.21 | 47.969 | 38.149 | 41.382 | 82,180,217.65 | 350,510,912.285 |
| 8/31/20 | 34.121 | 47.215 | 33.113 | 46.22 | 72,322,526.08 | 391,491,417.243 |
| 8/30/20 | 34.151 | 35.71 | 32.194 | 34.13 | 38,640,481.346 | 289,088,330.132 |
| 8/29/20 | 32.222 | 38.854 | 31.467 | 34.28 | 45,378,534.498 | 290,357,267.65 |
| 8/28/20 | 26.899 | 33.852 | 26.819 | 32.227 | 34,974,365.598 | 272,966,179.087 |
| 8/27/20 | 31.807 | 32.63 | 26.266 | 26.944 | 34,798,250.579 | 228,215,240.058 |
| 8/26/20 | 36.335 | 36.618 | 29.878 | 31.836 | 45,214,286.232 | 269,656,787.444 |
| 8/25/20 | 22.881 | 38.519 | 22.345 | 36.459 | 112,092,736.535 | 308,814,767.443 |
| 8/24/20 | 17.666 | 23.101 | 17.297 | 22.919 | 24,548,410.502 | 194,126,850.82 |
| 8/23/20 | 18.396 | 18.575 | 16.69 | 17.653 | 11,197,390.69 | 149,524,761.085 |
| 8/22/20 | 14.951 | 19.069 | 14.41 | 18.392 | 21,241,566.156 | 155,786,101.879 |
| 8/21/20 | 14.707 | 15.749 | 13.296 | 14.952 | 14,174,410.534 | 126,641,925.049 |
| 8/20/20 | 12.222 | 14.721 | 11.919 | 14.714 | 10,219,917.089 | 124,626,793.392 |
| 8/19/20 | 12.988 | 13.021 | 11.708 | 12.222 | 8,324,164.951 | 103,520,866.77 |
| 8/18/20 | 12.738 | 13.447 | 12.629 | 12.985 | 11,189,637.984 | 109,982,519.602 |
| 8/17/20 | 12.954 | 13.269 | 12.297 | 12.742 | 9,223,927.376 | 107,928,337.04 |
| 8/16/20 | 13.378 | 13.453 | 12.629 | 12.954 | 7,466,244.523 | 109,725,129.584 |
| 8/15/20 | 13.292 | 13.445 | 12.948 | 13.36 | 7,346,591.095 | 113,161,055.358 |
| 8/14/20 | 13.23 | 13.634 | 12.849 | 13.291 | 6,778,635.337 | 112,576,332.435 |
| 8/13/20 | 14.211 | 14.31 | 12.86 | 13.226 | 10,280,473.43 | 112,027,937.479 |
| 8/12/20 | 13.882 | 14.348 | 12.554 | 14.211 | 9,107,297.295 | 120,369,051.399 |
| 8/11/20 | 14.727 | 15.395 | 12.313 | 13.892 | 12,414,296.116 | 117,664,273.608 |
| 8/10/20 | 13.756 | 15.943 | 13.054 | 14.723 | 14,547,881.972 | 124,707,165.046 |
| 8/9/20 | 12.26 | 13.874 | 12.043 | 13.756 | 10,174,457.596 | 41,062,334.773 |
| 8/8/20 | 11.732 | 12.473 | 11.683 | 12.261 | 8,315,078.499 | 36,600,580.981 |
| 8/7/20 | 12.199 | 12.39 | 11.035 | 11.731 | 8,168,947.93 | 35,017,013.931 |
| 8/6/20 | 10.573 | 12.871 | 10.573 | 12.205 | 11,978,776.47 | 36,431,999.39 |
| 8/5/20 | 10.1 | 10.6 | 10.1 | 10.573 | 6,860,147.213 | 31,562,124.244 |
| 8/4/20 | 10.857 | 10.857 | 9.83 | 10.107 | 6,497,993.775 | 30,171,540.179 |
| 8/3/20 | 10.197 | 11.298 | 10.06 | 10.853 | 6,295,206.392 | 32,398,525.655 |
| 8/2/20 | 10.463 | 10.52 | 9.609 | 10.194 | 6,413,748.624 | 30,430,949.795 |
| 8/1/20 | 10.134 | 10.53 | 9.76 | 10.465 | 6,015,651.412 | 31,239,835.655 |
| 7/31/20 | 10.375 | 10.445 | 9.806 | 10.14 | 5,032,361.096 | 30,269,798.331 |
| 7/30/20 | 11.7 | 11.701 | 10.162 | 10.375 | 5,283,351.33 | 30,970,089.102 |
| 7/29/20 | 11.927 | 12.127 | 11.611 | 11.7 | 5,943,112.933 | 34,926,595.954 |
| 7/28/20 | 12.234 | 12.565 | 11.826 | 11.91 | 6,917,203.462 | 35,553,072.633 |
| 7/27/20 | 12.036 | 13.378 | 10.652 | 12.214 | 6,636,287.982 | 36,460,248.579 |
| 7/26/20 | 12.425 | 12.654 | 11.69 | 12.036 | 4,407,497.946 | 35,929,086.129 |
| 7/25/20 | 12.597 | 13.319 | 11.834 | 12.426 | 5,965,646.352 | 37,092,948.051 |
| 7/24/20 | 13.337 | 16.143 | 11.048 | 12.493 | 11,969,288.75 | 37,292,428.776 |
| 7/23/20 | 9.615 | 13.53 | 9.46 | 13.337 | 8,235,497.401 | 39,812,018.989 |
| 7/22/20 | 8.552 | 9.98 | 8.325 | 9.615 | 3,135,276.313 | 28,700,578.987 |
| 7/21/20 | 9.369 | 9.369 | 8.472 | 8.561 | 2,853,901.264 | 25,555,789.446 |
| 7/20/20 | 9.454 | 9.786 | 9.256 | 9.369 | 2,943,931.129 | 27,966,797.446 |
| 7/19/20 | 8.345 | 9.582 | 8.09 | 9.448 | 4,827,311.442 | 28,204,596.986 |
| 7/18/20 | 8.172 | 8.404 | 7.697 | 8.334 | 3,549,630.717 | 24,877,809.873 |
| 7/17/20 | 7.354 | 8.291 | 7.219 | 8.174 | 2,569,094.451 | 24,399,428.231 |
| 7/16/20 | 7.441 | 7.534 | 6.972 | 7.353 | 2,648,119.849 | 21,950,797.716 |
| 7/15/20 | 7.773 | 7.896 | 7.443 | 7.454 | 2,583,675.298 | 22,250,595.574 |
| 7/14/20 | 8.042 | 8.074 | 7.611 | 7.776 | 2,764,560.201 | 23,212,409.709 |
| 7/13/20 | 7.327 | 8.206 | 7.169 | 8.042 | 3,486,739.731 | 24,006,025.114 |
| 7/12/20 | 7.163 | 7.362 | 6.978 | 7.327 | 2,796,260.462 | 21,871,415.326 |
| 7/11/20 | 7.119 | 7.69 | 6.771 | 7.163 | 2,908,793.02 | 21,382,159.028 |
| 7/10/20 | 7.332 | 7.892 | 6.506 | 7.109 | 2,577,469.899 | 21,222,511.194 |
| 7/9/20 | 8.532 | 8.851 | 6.852 | 7.336 | 3,109,971.266 | 21,899,561.472 |
| 7/8/20 | 8.678 | 8.931 | 7.65 | 8.522 | 3,670,827.291 | 25,439,115.437 |
| 7/7/20 | 8.83 | 8.926 | 8.093 | 8.678 | 3,470,983.225 | 25,904,191.872 |
| 7/6/20 | 9.18 | 9.354 | 8.559 | 8.835 | 3,500,749.688 | 26,373,030.75 |
| 7/5/20 | 8.333 | 9.281 | 8.292 | 9.18 | 3,375,944.355 | 27,403,970.533 |
| 7/4/20 | 7.816 | 10.489 | 6.976 | 8.33 | 3,198,391.417 | 24,864,932.799 |
| 7/3/20 | 7.513 | 7.948 | 7.297 | 7.837 | 2,736,614.234 | 23,393,180.626 |
| 7/2/20 | 7.469 | 7.63 | 6.88 | 7.509 | 3,059,132.204 | 22,414,085.7 |
