Kusama KSM
$5.17-0.02 (-0.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |