Yahoo

Mail

UK markets closed

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.25
-0.68(-0.83%)
GOLD FUTURES
2,302.30
-0.60(-0.03%)
DOW
37,815.92
-570.17(-1.49%)
Bitcoin GBP
48,472.02
-2,586.24(-5.07%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Kusama USD (KSM-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

28.67

-1.37

(-4.57%)

As of 10:53PM UTC. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	29.85	29.99	27.15	28.67	28.67	18,358,528
29 Apr 2024	29.59	30.28	28.72	29.85	29.85	14,449,158
28 Apr 2024	29.75	30.52	29.44	29.59	29.59	12,402,482
27 Apr 2024	28.94	30.03	27.95	29.75	29.75	13,613,684
26 Apr 2024	29.84	29.86	28.74	28.94	28.94	17,637,040
25 Apr 2024	29.60	30.35	28.79	29.84	29.84	18,557,925
24 Apr 2024	32.56	32.71	29.29	29.60	29.60	33,909,325
23 Apr 2024	33.47	33.76	32.41	32.56	32.56	15,993,393
22 Apr 2024	32.60	33.85	32.50	33.47	33.47	15,117,785
21 Apr 2024	33.50	33.72	32.05	32.60	32.60	11,789,871
20 Apr 2024	31.21	33.76	30.88	33.50	33.50	14,220,782
19 Apr 2024	31.19	32.28	28.69	31.21	31.21	19,890,237
18 Apr 2024	30.54	31.76	29.67	31.19	31.19	18,281,370
17 Apr 2024	30.82	31.44	29.57	30.54	30.54	17,425,828
16 Apr 2024	30.25	31.27	29.04	30.82	30.82	19,782,394
15 Apr 2024	31.69	32.78	28.93	30.25	30.25	23,236,373
14 Apr 2024	28.85	31.90	27.88	31.69	31.69	33,412,688
13 Apr 2024	33.56	33.97	24.97	28.85	28.85	54,516,011
12 Apr 2024	39.94	40.46	30.13	33.56	33.56	42,412,690
11 Apr 2024	40.59	41.34	39.60	39.94	39.94	19,337,248
10 Apr 2024	41.38	41.53	38.93	40.59	40.59	24,767,895
09 Apr 2024	44.25	44.44	41.21	41.39	41.39	22,418,336
08 Apr 2024	42.69	44.53	41.78	44.25	44.25	21,846,707
07 Apr 2024	42.15	43.14	41.90	42.69	42.69	18,348,660
06 Apr 2024	41.55	42.62	41.31	42.15	42.15	13,300,557
05 Apr 2024	42.40	42.47	40.06	41.55	41.55	20,532,185
04 Apr 2024	41.64	43.56	40.70	42.40	42.40	19,112,747
03 Apr 2024	42.47	44.00	40.40	41.64	41.64	27,719,398
02 Apr 2024	46.29	46.33	41.53	42.47	42.47	32,162,414
01 Apr 2024	48.41	48.67	44.76	46.29	46.29	35,053,698
31 Mar 2024	48.55	49.40	48.00	48.41	48.41	17,992,941
30 Mar 2024	50.22	50.79	48.16	48.55	48.55	24,106,309
29 Mar 2024	48.90	51.24	47.69	50.22	50.22	39,011,592
28 Mar 2024	48.32	49.38	47.03	48.90	48.90	26,824,027
27 Mar 2024	50.04	50.84	47.62	48.32	48.32	30,780,253
26 Mar 2024	48.93	51.32	48.87	50.04	50.04	40,940,738
25 Mar 2024	46.06	49.13	45.88	48.93	48.93	31,782,437
24 Mar 2024	44.05	46.31	43.71	46.06	46.06	20,683,727
23 Mar 2024	44.16	45.73	43.75	44.05	44.05	21,001,578
22 Mar 2024	45.06	46.28	42.86	44.16	44.16	27,909,784
21 Mar 2024	45.58	46.14	43.57	45.06	45.06	29,334,577
20 Mar 2024	40.66	45.80	39.75	45.58	45.58	45,498,762
19 Mar 2024	46.23	46.87	39.67	40.66	40.66	49,538,129
18 Mar 2024	50.11	50.26	45.46	46.23	46.23	31,595,156
17 Mar 2024	48.20	50.65	45.91	50.11	50.11	35,092,248
16 Mar 2024	52.98	53.73	46.97	48.20	48.20	42,913,253
15 Mar 2024	57.37	58.55	49.58	52.98	52.98	68,452,294
14 Mar 2024	59.96	60.84	54.10	57.37	57.37	56,561,866
13 Mar 2024	57.41	60.98	56.92	59.96	59.96	84,984,002
12 Mar 2024	55.22	57.41	51.62	57.41	57.41	71,166,176
11 Mar 2024	52.27	55.95	49.99	55.22	55.22	63,705,946
10 Mar 2024	52.77	53.49	50.16	52.27	52.27	43,141,571
09 Mar 2024	53.26	54.05	52.41	52.77	52.77	33,709,982
08 Mar 2024	53.90	55.29	50.38	53.26	53.26	68,146,930
07 Mar 2024	54.98	57.23	53.41	53.90	53.90	58,549,594
06 Mar 2024	49.94	55.75	47.76	54.98	54.98	62,019,838
05 Mar 2024	53.13	56.21	44.77	49.94	49.94	103,396,370
04 Mar 2024	54.95	56.14	51.50	53.13	53.13	55,100,984
03 Mar 2024	54.23	55.79	50.52	54.95	54.95	57,464,496
02 Mar 2024	50.83	54.53	50.75	54.23	54.23	37,849,844
01 Mar 2024	48.93	51.11	48.93	50.83	50.83	34,497,142
29 Feb 2024	49.08	53.33	47.86	48.95	48.95	47,820,438
28 Feb 2024	49.16	52.26	46.39	49.08	49.08	49,640,681
27 Feb 2024	49.48	50.84	48.03	49.14	49.14	34,041,645
26 Feb 2024	48.67	49.48	47.21	49.48	49.48	31,996,638
25 Feb 2024	47.21	48.98	46.35	48.67	48.67	24,485,212
24 Feb 2024	45.32	47.43	44.26	47.21	47.21	17,561,243
23 Feb 2024	45.73	46.43	44.35	45.32	45.32	22,398,050
22 Feb 2024	45.78	47.51	44.70	45.73	45.73	19,133,894
21 Feb 2024	46.68	46.92	43.37	45.78	45.78	20,973,458
20 Feb 2024	47.66	47.86	44.17	46.68	46.68	30,502,688
19 Feb 2024	45.40	51.37	45.40	47.66	47.66	48,031,357
18 Feb 2024	44.37	45.67	43.87	45.40	45.40	14,993,451
17 Feb 2024	45.50	45.54	42.35	44.37	44.37	19,477,148
16 Feb 2024	45.18	46.38	44.23	45.50	45.50	20,545,454
15 Feb 2024	45.31	46.85	44.74	45.20	45.20	26,057,540
14 Feb 2024	43.70	45.49	43.09	45.31	45.31	23,877,442
13 Feb 2024	43.83	44.16	42.03	43.70	43.70	20,661,028
12 Feb 2024	41.57	44.62	40.61	43.85	43.85	30,414,062
11 Feb 2024	41.34	42.52	41.31	41.57	41.57	13,998,791
10 Feb 2024	41.85	42.59	41.26	41.34	41.34	17,310,754
09 Feb 2024	40.64	42.25	40.26	41.86	41.86	20,984,884
08 Feb 2024	39.82	41.64	39.61	40.68	40.68	23,649,744
07 Feb 2024	38.32	40.20	38.04	39.83	39.83	16,152,090
06 Feb 2024	38.18	39.19	37.83	38.32	38.32	17,579,525
05 Feb 2024	37.41	38.64	36.64	38.18	38.18	17,105,813
04 Feb 2024	38.13	38.39	37.30	37.41	37.41	10,766,938
03 Feb 2024	39.09	40.33	38.06	38.13	38.13	13,243,845
02 Feb 2024	38.00	39.09	37.94	39.09	39.09	12,861,061
01 Feb 2024	37.86	38.16	36.98	38.00	38.00	15,530,368
31 Jan 2024	39.07	40.37	37.74	37.86	37.86	20,858,971
30 Jan 2024	40.26	40.59	38.90	39.06	39.06	18,768,570
29 Jan 2024	38.54	40.33	38.37	40.26	40.26	20,214,730
28 Jan 2024	39.08	39.61	37.99	38.54	38.54	14,574,294
27 Jan 2024	37.66	39.73	37.26	39.08	39.08	15,577,763
26 Jan 2024	35.94	38.07	35.53	37.67	37.67	17,310,968
25 Jan 2024	36.10	36.43	35.16	35.94	35.94	12,152,834
24 Jan 2024	36.44	36.73	35.44	36.09	36.09	19,026,308
23 Jan 2024	36.46	37.39	33.78	36.44	36.44	22,921,163
22 Jan 2024	39.19	39.50	36.45	36.45	36.45	20,998,550
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.25-0.68(-0.83%)

GOLD FUTURES2,302.30-0.60(-0.03%)

DOW37,815.92-570.17(-1.49%)

Bitcoin GBP48,472.02-2,586.24(-5.07%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Kusama USD (KSM-USD)

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.25
-0.68(-0.83%)

GOLD FUTURES
2,302.30
-0.60(-0.03%)

DOW
37,815.92
-570.17(-1.49%)

Bitcoin GBP
48,472.02
-2,586.24(-5.07%)