- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Liquid KSM (LKSM) historical data and Live price
Liquid KSM
LKSM$ 4.50 -0.43 % 
0.00007858 BTC
0.00007858 BTC MARKET CAP
0
0
24H VOLUME
9.194 k
9.194 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank5,213
1H 0.21 %
24H -0.43 %
7D -2.65 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/25/23 | 3.306 | 3.306 | 3.306 | 3.306 | 0 | 0 |
| 7/24/23 | 3.306 | 3.306 | 3.306 | 3.306 | 0 | 0 |
| 7/24/23 | 3.306 | 3.306 | 3.306 | 3.306 | 0 | 0 |
| 7/23/23 | 3.306 | 3.306 | 3.306 | 3.306 | 0 | 0 |
| 7/23/23 | 3.306 | 3.306 | 3.306 | 3.306 | 0 | 0 |
| 7/22/23 | 3.306 | 3.306 | 3.306 | 3.306 | 0 | 0 |
| 7/22/23 | 3.306 | 3.306 | 3.306 | 3.306 | 0 | 0 |
| 7/21/23 | 3.306 | 3.306 | 3.306 | 3.306 | 0 | 0 |
| 7/21/23 | 3.306 | 3.306 | 3.306 | 3.306 | 0 | 0 |
| 7/20/23 | 3.302 | 3.328 | 3.29 | 3.306 | 0 | 0 |
| 7/20/23 | 3.302 | 3.328 | 3.29 | 3.306 | 0 | 0 |
| 7/19/23 | 3.297 | 3.334 | 3.254 | 3.302 | 6,819.33 | 0 |
| 7/19/23 | 3.297 | 3.334 | 3.254 | 3.302 | 6,819.33 | 0 |
| 7/18/23 | 3.36 | 3.385 | 3.266 | 3.296 | 7,655.55 | 0 |
| 7/18/23 | 3.36 | 3.385 | 3.266 | 3.296 | 7,655.55 | 0 |
| 7/17/23 | 3.285 | 3.361 | 3.278 | 3.361 | 6,892.91 | 0 |
| 7/17/23 | 3.285 | 3.361 | 3.278 | 3.361 | 6,892.91 | 0 |
| 7/16/23 | 3.343 | 3.393 | 3.27 | 3.285 | 5,877.04 | 0 |
| 7/15/23 | 3.381 | 3.417 | 3.315 | 3.343 | 7,382.32 | 0 |
| 7/14/23 | 3.445 | 3.555 | 3.337 | 3.381 | 7,434 | 0 |
| 7/13/23 | 3.257 | 3.456 | 3.236 | 3.445 | 9,411.97 | 0 |
| 7/12/23 | 3.242 | 3.316 | 3.219 | 3.257 | 10,941.17 | 0 |
| 7/11/23 | 3.29 | 3.301 | 3.209 | 3.242 | 7,915.81 | 0 |
| 7/10/23 | 3.24 | 3.316 | 3.179 | 3.29 | 6,366.25 | 0 |
| 7/9/23 | 3.297 | 3.3 | 3.205 | 3.24 | 4,124.98 | 0 |
| 7/8/23 | 3.281 | 3.334 | 3.269 | 3.297 | 5,451.87 | 0 |
| 7/7/23 | 3.307 | 3.352 | 3.265 | 3.281 | 6,260.52 | 0 |
| 7/6/23 | 3.382 | 3.499 | 3.305 | 3.306 | 6,569.39 | 0 |
| 7/5/23 | 3.454 | 3.529 | 3.342 | 3.383 | 7,651.83 | 0 |
| 7/4/23 | 3.571 | 3.659 | 3.437 | 3.453 | 10,604.56 | 0 |
| 7/3/23 | 3.556 | 3.841 | 3.545 | 3.571 | 8,969.1 | 0 |
| 7/1/23 | 3.414 | 3.593 | 3.392 | 3.564 | 7,435.32 | 0 |
| 6/30/23 | 3.39 | 3.488 | 3.336 | 3.414 | 7,900.31 | 0 |
| 6/29/23 | 3.303 | 3.427 | 3.273 | 3.39 | 6,821.46 | 0 |
| 6/28/23 | 3.527 | 3.529 | 3.265 | 3.303 | 6,532.47 | 0 |
| 6/27/23 | 3.336 | 3.557 | 3.329 | 3.527 | 6,656.7 | 0 |
| 6/26/23 | 3.518 | 3.519 | 3.312 | 3.337 | 6,611.97 | 0 |
| 6/25/23 | 3.311 | 3.539 | 3.289 | 3.517 | 7,395.05 | 0 |
| 6/24/23 | 3.291 | 3.368 | 3.242 | 3.311 | 7,048.4 | 0 |
| 6/23/23 | 3.233 | 3.38 | 3.181 | 3.291 | 7,494.19 | 0 |
| 6/22/23 | 3.281 | 3.377 | 3.223 | 3.233 | 6,877.08 | 0 |
| 6/21/23 | 3.206 | 3.329 | 3.205 | 3.28 | 7,591.95 | 0 |
| 6/19/23 | 3.102 | 3.149 | 3.062 | 3.091 | 8,096.13 | 0 |
| 6/18/23 | 3.124 | 3.205 | 3.084 | 3.102 | 9,421.26 | 0 |
| 6/17/23 | 2.981 | 3.144 | 2.945 | 3.124 | 10,396.22 | 0 |
| 6/16/23 | 2.81 | 2.997 | 2.788 | 2.981 | 10,080.71 | 0 |
| 6/15/23 | 2.881 | 2.884 | 2.744 | 2.81 | 6,691.97 | 0 |
| 6/14/23 | 3.026 | 3.069 | 2.862 | 2.881 | 4,368.42 | 0 |
| 6/13/23 | 3.048 | 3.089 | 3.01 | 3.026 | 5,105.5 | 0 |
| 6/12/23 | 2.972 | 3.062 | 2.935 | 3.048 | 7,630.01 | 0 |
| 6/11/23 | 2.915 | 2.996 | 2.896 | 2.972 | 10,215.43 | 0 |
| 6/10/23 | 3.447 | 3.449 | 2.829 | 2.915 | 9,286.23 | 0 |
| 6/9/23 | 3.503 | 3.511 | 3.438 | 3.447 | 4,637.5 | 0 |
| 6/8/23 | 3.54 | 3.555 | 3.454 | 3.503 | 4,689.58 | 0 |
| 6/7/23 | 3.629 | 3.682 | 3.508 | 3.54 | 5,945.33 | 0 |
| 6/6/23 | 3.445 | 3.639 | 3.425 | 3.629 | 6,872.62 | 0 |
| 6/5/23 | 3.748 | 3.782 | 3.407 | 3.445 | 7,455.9 | 0 |
| 6/4/23 | 3.631 | 3.862 | 3.585 | 3.748 | 7,050.53 | 0 |
| 6/3/23 | 3.545 | 3.691 | 3.494 | 3.631 | 10,606.95 | 0 |
| 6/2/23 | 3.561 | 3.616 | 3.484 | 3.544 | 8,051.29 | 0 |
| 6/1/23 | 3.514 | 3.642 | 3.509 | 3.561 | 9,667.67 | 0 |
| 5/31/23 | 3.472 | 3.526 | 3.376 | 3.516 | 9,709.43 | 0 |
| 5/30/23 | 3.527 | 3.776 | 3.411 | 3.472 | 11,699.54 | 0 |
| 5/29/23 | 3.503 | 3.592 | 3.476 | 3.528 | 9,582.99 | 0 |
| 5/28/23 | 3.408 | 3.541 | 3.385 | 3.502 | 4,793.4 | 0 |
| 5/27/23 | 3.352 | 3.577 | 3.327 | 3.409 | 6,129.26 | 0 |
| 5/26/23 | 3.373 | 3.388 | 3.313 | 3.352 | 5,059.53 | 0 |
| 5/25/23 | 3.368 | 3.405 | 3.289 | 3.373 | 5,105.55 | 0 |
| 5/24/23 | 3.365 | 3.407 | 3.256 | 3.368 | 9,352.14 | 0 |
| 5/23/23 | 3.239 | 3.424 | 3.215 | 3.365 | 7,003.53 | 0 |
| 5/22/23 | 3.319 | 3.388 | 3.226 | 3.239 | 6,742.07 | 0 |
| 5/20/23 | 3.388 | 3.432 | 3.331 | 3.369 | 7,013.14 | 0 |
| 5/18/23 | 3.525 | 3.562 | 3.393 | 3.424 | 7,126.86 | 0 |
| 5/17/23 | 3.451 | 3.527 | 3.359 | 3.525 | 7,811.73 | 0 |
| 5/16/23 | 3.419 | 3.451 | 3.379 | 3.45 | 4,922.49 | 0 |
| 5/15/23 | 3.394 | 3.503 | 3.373 | 3.419 | 7,019.24 | 0 |
| 5/14/23 | 3.336 | 3.422 | 3.311 | 3.395 | 7,267.1 | 0 |
| 5/13/23 | 3.35 | 3.356 | 3.314 | 3.337 | 7,774.63 | 0 |
| 5/12/23 | 3.344 | 3.35 | 3.265 | 3.35 | 6,961.85 | 0 |
| 5/11/23 | 3.51 | 3.517 | 3.238 | 3.344 | 7,699.98 | 0 |
| 5/10/23 | 3.426 | 3.541 | 3.393 | 3.51 | 11,349.31 | 0 |
| 5/9/23 | 3.393 | 3.457 | 3.379 | 3.426 | 12,011.04 | 0 |
| 5/8/23 | 3.683 | 3.695 | 3.369 | 3.393 | 13,400 | 0 |
| 5/7/23 | 3.728 | 3.75 | 3.606 | 3.683 | 11,393.52 | 0 |
| 5/6/23 | 3.846 | 3.856 | 3.629 | 3.728 | 13,144.02 | 0 |
| 5/5/23 | 3.832 | 3.905 | 3.79 | 3.845 | 8,000.48 | 0 |
| 5/4/23 | 3.884 | 3.904 | 3.763 | 3.831 | 7,366.93 | 0 |
| 5/3/23 | 3.844 | 3.917 | 3.758 | 3.884 | 9,703.71 | 0 |
| 5/2/23 | 3.891 | 3.93 | 3.808 | 3.844 | 16,764.2 | 0 |
| 5/1/23 | 4.142 | 4.152 | 3.856 | 3.891 | 16,408.32 | 0 |
