UK markets closed

Kusama USD (KSM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
32.00-0.27 (-0.85%)
As of 08:47PM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202432.2932.6831.7732.0032.0022,914,026
20 May 202428.9032.5128.4032.3032.3021,826,980
19 May 202430.5131.3328.6628.9028.9014,542,030
18 May 202430.2030.8928.7830.5130.5112,637,398
17 May 202428.9930.2928.7330.2030.2014,101,616
16 May 202429.4329.5128.4628.9928.9914,750,274
15 May 202427.0729.5426.8629.4329.4315,133,227
14 May 202427.8928.5526.9527.0727.0712,790,813
13 May 202427.7629.1826.9627.8927.8915,103,839
12 May 202428.0628.7827.7227.7627.769,623,503
11 May 202428.6729.1528.0428.0628.0610,131,893
10 May 202430.1830.8828.3428.6728.6720,107,052
09 May 202428.5930.6128.4630.1830.1820,483,259
08 May 202428.0630.0727.4628.5928.5922,489,402
07 May 202427.9929.2227.8028.0628.0617,254,159
06 May 202429.0230.1527.9427.9927.9924,075,898
05 May 202428.7529.8628.0229.0229.0224,729,195
04 May 202430.3130.4328.7528.7528.7520,496,565
03 May 202429.9830.5929.1130.3130.3117,372,296
02 May 202428.9630.3428.0829.9829.9816,754,559
01 May 202428.7229.1526.7928.9628.9621,472,318
30 Apr 202429.8530.0027.1428.7228.7218,515,364
29 Apr 202429.5930.2828.7229.8529.8514,449,158
28 Apr 202429.7530.5229.4429.5929.5912,402,482
27 Apr 202428.9430.0327.9529.7529.7513,613,684
26 Apr 202429.8429.8628.7428.9428.9417,637,040
25 Apr 202429.6030.3528.7929.8429.8418,557,925
24 Apr 202432.5632.7129.2929.6029.6033,909,325
23 Apr 202433.4733.7632.4132.5632.5615,993,393
22 Apr 202432.6033.8532.5033.4733.4715,117,785
21 Apr 202433.5033.7232.0532.6032.6011,789,871
20 Apr 202431.2133.7630.8833.5033.5014,220,782
19 Apr 202431.1932.2828.6931.2131.2119,890,237
18 Apr 202430.5431.7629.6731.1931.1918,281,370
17 Apr 202430.8231.4429.5730.5430.5417,425,828
16 Apr 202430.2531.2729.0430.8230.8219,782,394
15 Apr 202431.6932.7828.9330.2530.2523,236,373
14 Apr 202428.8531.9027.8831.6931.6933,412,688
13 Apr 202433.5633.9724.9728.8528.8554,516,011
12 Apr 202439.9440.4630.1333.5633.5642,412,690
11 Apr 202440.5941.3439.6039.9439.9419,337,248
10 Apr 202441.3841.5338.9340.5940.5924,767,895
09 Apr 202444.2544.4441.2141.3941.3922,418,336
08 Apr 202442.6944.5341.7844.2544.2521,846,707
07 Apr 202442.1543.1441.9042.6942.6918,348,660
06 Apr 202441.5542.6241.3142.1542.1513,300,557
05 Apr 202442.4042.4740.0641.5541.5520,532,185
04 Apr 202441.6443.5640.7042.4042.4019,112,747
03 Apr 202442.4744.0040.4041.6441.6427,719,398
02 Apr 202446.2946.3341.5342.4742.4732,162,414
01 Apr 202448.4148.6744.7646.2946.2935,053,698
31 Mar 202448.5549.4048.0048.4148.4117,992,941
30 Mar 202450.2250.7948.1648.5548.5524,106,309
29 Mar 202448.9051.2447.6950.2250.2239,011,592
28 Mar 202448.3249.3847.0348.9048.9026,824,027
27 Mar 202450.0450.8447.6248.3248.3230,780,253
26 Mar 202448.9351.3248.8750.0450.0440,940,738
25 Mar 202446.0649.1345.8848.9348.9331,782,437
24 Mar 202444.0546.3143.7146.0646.0620,683,727
23 Mar 202444.1645.7343.7544.0544.0521,001,578
22 Mar 202445.0646.2842.8644.1644.1627,909,784
21 Mar 202445.5846.1443.5745.0645.0629,334,577
20 Mar 202440.6645.8039.7545.5845.5845,498,762
19 Mar 202446.2346.8739.6740.6640.6649,538,129
18 Mar 202450.1150.2645.4646.2346.2331,595,156
17 Mar 202448.2050.6545.9150.1150.1135,092,248
16 Mar 202452.9853.7346.9748.2048.2042,913,253
15 Mar 202457.3758.5549.5852.9852.9868,452,294
14 Mar 202459.9660.8454.1057.3757.3756,561,866
13 Mar 202457.4160.9856.9259.9659.9684,984,002
12 Mar 202455.2257.4151.6257.4157.4171,166,176
11 Mar 202452.2755.9549.9955.2255.2263,705,946
10 Mar 202452.7753.4950.1652.2752.2743,141,571
09 Mar 202453.2654.0552.4152.7752.7733,709,982
08 Mar 202453.9055.2950.3853.2653.2668,146,930
07 Mar 202454.9857.2353.4153.9053.9058,549,594
06 Mar 202449.9455.7547.7654.9854.9862,019,838
05 Mar 202453.1356.2144.7749.9449.94103,396,370
04 Mar 202454.9556.1451.5053.1353.1355,100,984
03 Mar 202454.2355.7950.5254.9554.9557,464,496
02 Mar 202450.8354.5350.7554.2354.2337,849,844
01 Mar 202448.9351.1148.9350.8350.8334,497,142
29 Feb 202449.0853.3347.8648.9548.9547,820,438
28 Feb 202449.1652.2646.3949.0849.0849,640,681
27 Feb 202449.4850.8448.0349.1449.1434,041,645
26 Feb 202448.6749.4847.2149.4849.4831,996,638
25 Feb 202447.2148.9846.3548.6748.6724,485,212
24 Feb 202445.3247.4344.2647.2147.2117,561,243
23 Feb 202445.7346.4344.3545.3245.3222,398,050
22 Feb 202445.7847.5144.7045.7345.7319,133,894
21 Feb 202446.6846.9243.3745.7845.7820,973,458
20 Feb 202447.6647.8644.1746.6846.6830,502,688
19 Feb 202445.4051.3745.4047.6647.6648,031,357
18 Feb 202444.3745.6743.8745.4045.4014,993,451
17 Feb 202445.5045.5442.3544.3744.3719,477,148
16 Feb 202445.1846.3844.2345.5045.5020,545,454
15 Feb 202445.3146.8544.7445.2045.2026,057,540
14 Feb 202443.7045.4943.0945.3145.3123,877,442
13 Feb 202443.8344.1642.0343.7043.7020,661,028
12 Feb 202441.5744.6240.6143.8543.8530,414,062
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...