Kusama KSM
$5,20+0,12 (+2,37 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,16 | -0,28 % | $5,17 | $5,33 | $5,07 | 12,96M |
| 2026-09-30 | $5,17 | +6,87 % | $4,84 | $5,37 | $4,80 | 28,74M |
| 2026-09-29 | $4,84 | +4,15 % | $4,65 | $4,89 | $4,50 | 4,32M |
| 2026-09-28 | $4,65 | -3,14 % | $4,80 | $4,82 | $4,48 | 3,43M |
| 2026-09-27 | $4,80 | -0,13 % | $4,80 | $4,98 | $4,74 | 2,84M |
| 2026-09-26 | $4,80 | +0,88 % | $4,76 | $4,91 | $4,68 | 2,93M |
| 2026-09-25 | $4,76 | +4,21 % | $4,57 | $4,80 | $4,54 | 4,12M |
| 2026-09-24 | $4,57 | +5,12 % | $4,34 | $4,62 | $4,30 | 2,94M |
| 2026-09-23 | $4,34 | -7,84 % | $4,71 | $4,76 | $4,33 | 4,45M |
| 2026-09-22 | $4,71 | +1,66 % | $4,64 | $4,74 | $4,56 | 3,95M |
| 2026-09-21 | $4,64 | +3,85 % | $4,47 | $4,66 | $4,44 | 5,91M |
| 2026-09-20 | $4,47 | -0,20 % | $4,47 | $4,57 | $4,27 | 4,67M |
| 2026-09-19 | $4,47 | +0,86 % | $4,44 | $4,52 | $4,35 | 4,59M |
| 2026-09-18 | $4,44 | +4,97 % | $4,23 | $4,53 | $4,20 | 12,02M |
| 2026-09-17 | $4,23 | +6,21 % | $3,98 | $4,98 | $3,94 | 32,08M |
| 2026-09-16 | $3,98 | +7,60 % | $3,70 | $3,99 | $3,62 | 3,34M |
| 2026-09-15 | $3,70 | -5,90 % | $3,93 | $4,04 | $3,66 | 2,23M |
| 2026-09-14 | $3,93 | +2,35 % | $3,84 | $4,05 | $3,84 | 2,76M |
| 2026-09-13 | $3,84 | +0,51 % | $3,82 | $3,96 | $3,81 | 2,23M |
| 2026-09-12 | $3,82 | +2,99 % | $3,71 | $3,85 | $3,70 | 2,28M |
| 2026-09-11 | $3,71 | +0,50 % | $3,69 | $3,83 | $3,65 | 3,37M |
| 2026-09-10 | $3,69 | -4,23 % | $3,85 | $4,00 | $3,69 | 4,57M |
| 2026-09-09 | $3,85 | -6,93 % | $4,14 | $4,15 | $3,80 | 4,97M |
| 2026-09-08 | $4,14 | +4,56 % | $3,96 | $4,27 | $3,84 | 8,41M |
| 2026-09-07 | $3,96 | +2,40 % | $3,87 | $4,06 | $3,80 | 4,83M |
| 2026-09-06 | $3,87 | +2,78 % | $3,76 | $3,94 | $3,76 | 3,75M |
| 2026-09-05 | $3,76 | +3,54 % | $3,63 | $3,82 | $3,63 | 3,42M |
| 2026-09-04 | $3,63 | -0,34 % | $3,65 | $3,66 | $3,53 | 2,37M |
| 2026-09-03 | $3,65 | +1,46 % | $3,59 | $3,72 | $3,51 | 3,03M |
| 2026-09-02 | $3,59 | -1,40 % | $3,65 | $3,67 | $3,53 | 2,43M |
| 2026-09-01 | $3,65 | +2,03 % | $3,57 | $3,75 | $3,56 | 5,02M |
| 2026-08-31 | $3,57 | +3,40 % | $3,46 | $3,60 | $3,44 | 2,98M |
| 2026-08-30 | $3,46 | -3,12 % | $3,57 | $3,66 | $3,43 | 2,31M |
| 2026-08-29 | $3,57 | +2,06 % | $3,49 | $3,58 | $3,48 | 2,21M |
| 2026-08-28 | $3,49 | -1,75 % | $3,56 | $3,62 | $3,39 | 2,84M |
| 2026-08-27 | $3,56 | -0,19 % | $3,56 | $3,72 | $3,50 | 3,75M |
| 2026-08-26 | $3,56 | +2,87 % | $3,46 | $3,56 | $3,41 | 2,19M |
| 2026-08-25 | $3,46 | -3,98 % | $3,61 | $3,74 | $3,42 | 3,49M |
| 2026-08-24 | $3,61 | -3,75 % | $3,75 | $3,75 | $3,60 | 3,76M |
| 2026-08-23 | $3,75 | +3,59 % | $3,62 | $3,83 | $3,46 | 4,07M |
| 2026-08-22 | $3,62 | +0,87 % | $3,59 | $4,04 | $3,55 | 9,97M |
| 2026-08-21 | $3,59 | +12,73 % | $3,18 | $3,66 | $3,17 | 4,69M |
| 2026-08-20 | $3,18 | +4,34 % | $3,05 | $3,18 | $3,03 | 3,49M |
| 2026-08-19 | $3,05 | +5,12 % | $2,90 | $3,10 | $2,86 | 2,96M |
| 2026-08-18 | $2,90 | +1,22 % | $2,87 | $2,90 | $2,81 | 1,92M |
| 2026-08-17 | $2,87 | -0,49 % | $2,88 | $2,92 | $2,86 | 1,82M |
| 2026-08-16 | $2,88 | -0,01 % | $2,88 | $2,92 | $2,86 | 1,51M |
| 2026-08-15 | $2,88 | +0,39 % | $2,87 | $2,92 | $2,87 | 1,73M |
| 2026-08-14 | $2,87 | -0,03 % | $2,87 | $2,88 | $2,80 | 1,87M |
| 2026-08-13 | $2,87 | +0,05 % | $2,87 | $2,91 | $2,86 | 1,57M |
| 2026-08-12 | $2,87 | -3,01 % | $2,96 | $2,98 | $2,85 | 2,22M |
| 2026-08-11 | $2,96 | -2,16 % | $3,02 | $3,06 | $2,93 | 3,21M |
| 2026-08-10 | $3,02 | -0,63 % | $3,04 | $3,09 | $3,02 | 2,37M |
| 2026-08-09 | $3,04 | -3,48 % | $3,15 | $3,17 | $3,03 | 3,86M |
| 2026-08-08 | $3,15 | +2,66 % | $3,07 | $3,17 | $3,06 | 2,50M |
| 2026-08-07 | $3,07 | -0,45 % | $3,08 | $3,12 | $3,04 | 2,36M |
| 2026-08-06 | $3,08 | -1,94 % | $3,14 | $3,18 | $3,08 | 3,82M |
| 2026-08-05 | $3,14 | -0,08 % | $3,15 | $3,22 | $3,09 | 4,48M |
| 2026-08-04 | $3,15 | +1,47 % | $3,10 | $3,19 | $3,09 | 3,38M |
| 2026-08-03 | $3,10 | +2,01 % | $3,04 | $3,16 | $2,99 | 5,05M |
| 2026-08-02 | $3,04 | -3,83 % | $3,16 | $3,18 | $3,00 | 5,31M |
| 2026-08-01 | $3,16 | +6,84 % | $2,96 | $3,21 | $2,96 | 13,57M |
| 2026-07-31 | $2,96 | -0,43 % | $2,97 | $3,01 | $2,95 | 2,28M |
| 2026-07-30 | $2,97 | +2,79 % | $2,89 | $3,00 | $2,87 | 2,10M |
| 2026-07-29 | $2,89 | -3,15 % | $2,99 | $3,01 | $2,85 | 2,79M |
| 2026-07-28 | $2,99 | -0,85 % | $3,01 | $3,05 | $2,96 | 3,47M |
| 2026-07-27 | $3,01 | -4,03 % | $3,14 | $3,15 | $3,00 | 2,79M |
| 2026-07-26 | $3,14 | +1,09 % | $3,10 | $3,18 | $3,10 | 2,37M |
| 2026-07-25 | $3,10 | +1,72 % | $3,05 | $3,11 | $3,03 | 1,55M |
| 2026-07-24 | $3,05 | -1,23 % | $3,09 | $3,14 | $3,04 | 3,03M |
| 2026-07-23 | $3,09 | -3,30 % | $3,20 | $3,21 | $3,09 | 2,50M |
| 2026-07-22 | $3,20 | -1,73 % | $3,25 | $3,25 | $3,18 | 2,95M |
| 2026-07-21 | $3,25 | -0,04 % | $3,25 | $3,31 | $3,24 | 4,41M |
| 2026-07-20 | $3,25 | +2,87 % | $3,16 | $3,30 | $3,12 | 3,73M |
| 2026-07-19 | $3,16 | -0,76 % | $3,19 | $3,21 | $3,16 | 1,94M |
| 2026-07-18 | $3,19 | -0,49 % | $3,20 | $3,21 | $3,16 | 1,88M |
| 2026-07-17 | $3,20 | +0,31 % | $3,19 | $3,24 | $3,14 | 3,00M |
| 2026-07-16 | $3,19 | -3,75 % | $3,32 | $3,34 | $3,18 | 4,46M |
| 2026-07-15 | $3,32 | -0,59 % | $3,34 | $3,37 | $3,29 | 3,36M |
| 2026-07-14 | $3,34 | +3,57 % | $3,22 | $3,39 | $3,22 | 3,87M |
| 2026-07-13 | $3,22 | -1,74 % | $3,28 | $3,36 | $3,20 | 4,04M |
| 2026-07-12 | $3,28 | -1,08 % | $3,31 | $3,35 | $3,27 | 2,58M |
| 2026-07-11 | $3,31 | -2,72 % | $3,41 | $3,42 | $3,31 | 3,86M |
| 2026-07-10 | $3,41 | +4,34 % | $3,26 | $3,41 | $3,26 | 4,26M |
| 2026-07-09 | $3,26 | -3,59 % | $3,39 | $3,39 | $3,23 | 4,09M |
| 2026-07-08 | $3,39 | +4,04 % | $3,25 | $3,39 | $3,15 | 5,34M |
| 2026-07-07 | $3,25 | -6,33 % | $3,47 | $3,50 | $3,25 | 4,60M |
| 2026-07-06 | $3,47 | +5,49 % | $3,29 | $3,70 | $3,28 | 24,03M |
| 2026-07-05 | $3,29 | -0,03 % | $3,29 | $3,33 | $3,20 | 3,42M |
| 2026-07-04 | $3,29 | -1,23 % | $3,34 | $3,37 | $3,28 | 3,35M |