UK markets closed

Kusama GBP (KSM-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
23.11+0.35 (+1.53%)
As of 12:33PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202423.1423.9422.7123.1123.1118,773,218
05 May 202424.1524.2522.9122.9222.9216,334,533
04 May 202423.9124.3723.1924.1524.1513,843,114
03 May 202423.1024.1922.4023.9123.9113,360,839
02 May 202423.0023.2321.4623.1023.1017,129,413
01 May 202423.7723.8921.7223.0023.0014,825,493
30 Apr 202423.6524.1022.9123.7723.7711,504,579
29 Apr 202423.8224.4423.5423.6523.659,914,333
28 Apr 202423.1724.0522.3923.8223.8210,901,416
27 Apr 202423.8623.8823.0223.1723.1714,122,066
26 Apr 202423.7624.2623.0023.8623.8614,837,841
25 Apr 202426.1426.2723.5123.7623.7627,216,235
24 Apr 202427.1027.3226.0326.1426.1412,841,671
23 Apr 202426.3427.3426.2327.1027.1012,241,460
22 Apr 202427.0927.2625.9126.3426.349,526,510
21 Apr 202425.2327.3024.9727.0927.0911,497,118
20 Apr 202425.0825.9423.1425.2325.2316,080,720
19 Apr 202424.5225.4623.7825.0825.0814,701,787
18 Apr 202424.7925.2423.7924.5224.5213,992,853
17 Apr 202424.3025.1623.3624.7924.7915,914,204
16 Apr 202425.4426.2823.2524.3024.3018,669,055
15 Apr 202423.1625.6122.3825.4425.4426,816,489
14 Apr 202426.9427.2720.0523.1623.1643,763,382
13 Apr 202431.8132.2724.2126.9426.9434,047,296
12 Apr 202432.3832.9231.6031.8131.8115,402,524
11 Apr 202432.6532.7730.6532.3832.3819,756,607
10 Apr 202434.9635.1132.5032.6532.6517,684,256
09 Apr 202433.8135.2233.0734.9634.9617,259,882
08 Apr 202433.3534.1333.1633.8133.8114,533,900
07 Apr 202432.8833.7232.6933.3533.3510,524,252
06 Apr 202433.5433.5831.6932.8832.8816,246,378
05 Apr 202432.9234.4032.1633.5433.5415,121,853
04 Apr 202433.7734.9731.9232.9232.9221,910,355
03 Apr 202436.8936.9333.0533.7733.7725,574,233
02 Apr 202438.3138.5135.6736.8936.8927,940,041
01 Apr 202438.4539.1438.0138.3138.3114,237,454
31 Mar 202439.7840.2338.1438.4538.4519,092,583
30 Mar 202438.7440.5537.7739.7839.7830,899,131
29 Mar 202438.3039.1137.2438.7438.7421,253,079
28 Mar 202439.6340.2837.6938.3038.3024,396,336
27 Mar 202438.7240.5638.6639.6339.6332,420,971
26 Mar 202436.5638.8836.4138.7238.7225,151,572
25 Mar 202434.9636.7634.6936.5636.5616,418,846
24 Mar 202435.0536.2934.7234.9634.9616,666,600
23 Mar 202435.5936.7334.0035.0535.0522,148,870
22 Mar 202435.6136.0634.4235.5935.5923,170,591
21 Mar 202431.9735.8331.2535.6135.6135,551,459
20 Mar 202436.3336.8431.1831.9731.9738,953,168
19 Mar 202439.3639.4735.7236.3336.3324,826,273
18 Mar 202437.8639.7736.0639.3639.3627,564,224
17 Mar 202441.6142.2036.8937.8637.8633,707,674
16 Mar 202445.0145.9738.9241.6141.6153,759,762
15 Mar 202446.8447.4542.4445.0145.0144,378,893
14 Mar 202444.8747.6544.4846.8446.8466,387,037
13 Mar 202443.0844.8740.3944.8744.8755,620,067
12 Mar 202440.6643.6738.8843.0843.0849,699,238
11 Mar 202441.0441.6039.0140.6640.6633,558,577
10 Mar 202441.4242.0340.7641.0441.0426,217,130
09 Mar 202442.0743.1739.1741.4241.4252,999,639
08 Mar 202443.1744.9641.8842.0642.0645,695,148
07 Mar 202439.3143.7937.6043.1743.1748,697,047
06 Mar 202441.8744.3135.2439.3139.3181,384,317
05 Mar 202443.4044.2940.5741.8741.8743,422,110
04 Mar 202442.8544.0839.9243.4043.4045,388,505
03 Mar 202440.1643.0840.0942.8542.8529,904,291
02 Mar 202438.7540.3838.7540.1640.1627,255,399
01 Mar 202438.7642.1137.9138.7638.7637,872,353
29 Feb 202438.7741.2536.6538.7738.7739,206,756
28 Feb 202439.0140.0937.8538.7538.7526,845,037
27 Feb 202438.4139.0137.2339.0139.0125,226,341
26 Feb 202437.2338.6636.5538.4138.4119,324,905
25 Feb 202435.7437.4134.9137.2337.2313,850,658
24 Feb 202436.1236.6735.0235.7435.7417,664,088
23 Feb 202436.2237.4835.3636.1236.1215,111,624
22 Feb 202436.9737.1734.3636.2236.2216,595,312
21 Feb 202437.8638.0234.9636.9736.9724,160,417
20 Feb 202436.0040.8036.0037.8637.8638,157,167
19 Feb 202435.2136.2334.8136.0136.0111,889,567
18 Feb 202436.1136.1433.6135.2135.2115,455,604
17 Feb 202435.8636.8635.1236.1136.1116,303,331
16 Feb 202436.0537.2635.5135.8735.8720,682,547
15 Feb 202434.7136.1034.2136.0536.0518,999,806
14 Feb 202434.7134.9933.3734.7134.7116,410,207
13 Feb 202432.9035.3032.1934.7234.7224,085,778
12 Feb 202432.7333.6732.7132.8932.8911,077,873
11 Feb 202433.1433.7232.6732.7432.7413,707,140
10 Feb 202432.2033.4331.9033.1433.1416,616,418
09 Feb 202431.5433.0631.4632.2332.2318,738,591
08 Feb 202430.4131.8530.1831.5431.5412,792,003
07 Feb 202430.4631.1530.1230.4130.4113,948,474
06 Feb 202429.6430.8229.0730.4730.4713,647,873
05 Feb 202430.1830.3929.5629.6429.648,530,774
04 Feb 202430.9431.9230.1330.1830.1810,483,536
03 Feb 202429.8130.9429.7630.9430.9410,180,533
02 Feb 202429.8630.1029.1629.8129.8112,184,242
01 Feb 202430.7831.8429.7629.8629.8616,450,970
31 Jan 202431.6732.0230.6430.7730.7714,785,391
30 Jan 202430.3631.7430.2331.6731.6715,901,453
29 Jan 202430.7531.1729.9230.3630.3611,478,918
28 Jan 202429.6331.2629.3130.7530.7512,257,269
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...