Kusama Historical Data - KSMEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Kusama (Cryptocurrency:KSMEUR)
Kusama (Cryptocurrency:KSMEUR) Historical

Kusama (KSMEUR)

27.88

0.440

( 1.60% )

Updated: 06:26:11

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-3.66	-11.6043119848	31.54	31.66	26.03	1575.80612627	CX
4	-17.15	-38.0857206307	45.03	45.39	23.34	3067.97367174	CX
12	-7.27	-20.6827880512	35.15	55.59	23.34	3205.05619292	CX
26	9.83	54.459833795	18.05	60	18.05	9497.85594284	CX
52	-0.52	-1.83098591549	28.4	60	15.66	5618.07793647	CX
156	-302.89791824	-91.5713841636	330.77791824	514.20880917	15.66	6800.1419234	CX
260	25.9620726	1353.65252095	1.9179274	514.20880917	0.92345128	11315.5544903	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	27.44	0.3	1.11	27.14	27.49	26.03	844
1714175400	27.14	-0.34	-1.24	30.63	30.63	26.86	1361
1714089000	27.48	-0.55	-1.96	27.68	27.78	27.08	598
1714002600	28.03	-3.35	-10.68	30.37	30.37	27.82	5676
1713916200	31.38	0.69	2.25	30.63	31.66	30.63	114
1713829800	30.69	0.06	0.20	30.63	30.94	30.59	20
1713743400	30.63	1.06	3.58	31.54	31.54	30.01	2414
1713657000	29.57	0.11	0.37	29.46	29.57	29.1	35
1713570600	29.46	0.97	3.40	29.45	30.4	27.01	6258
1713484200	28.49	-0.15	-0.52	28.84	28.84	27.85	15
1713397800	28.64	-0.54	-1.85	28.86	29.53	27.73	3209
1713311400	29.18	0.32	1.11	28.86	29.49	27.39	4799
1713225000	28.86	-0.98	-3.28	29.58	30.88	27.17	4212
1713138600	29.84	1.96	7.03	27.78	30.37	26.24	6670
1713052200	27.88	-4.07	-12.74	31.95	32.47	23.34	12877
1712965800	31.95	-5.11	-13.79	37.89	37.89	28.3	11632
1712879400	37.06	-0.83	-2.19	37.89	38.49	37	1557
1712793000	37.89	-0.32	-0.84	38.21	38.25	35.77	2216
1712706600	38.21	-2.45	-6.03	40.66	40.71	37.89	1301
1712620200	40.66	1.29	3.28	39.27	41.13	38.69	1757
1712533800	39.37	0.6	1.55	38.92	39.9	38.73	2666
1712447400	38.77	0.17	0.44	38.48	38.99	38.26	7
1712361000	38.6	-0.47	-1.20	38.68	39.2	36.95	2086
1712274600	39.07	0.39	1.01	38.68	40.26	37.56	1118
1712188200	38.68	-1.43	-3.57	39.59	40.95	37.26	5152
1712101800	40.11	-3.18	-7.35	43.13	43.13	38.65	4252
1712015400	43.29	-2.03	-4.48	44.79	45.15	41.61	3008
1711929000	45.32	0.46	1.03	45.03	45.39	45.03	35
1711842600	44.86	-0.9	-1.97	46.42	47.26	44.86	4699
1711756200	45.76	0.46	1.02	45.14	45.85	45.14	213
1711669800	45.3	0.84	1.89	44.46	45.76	43.42	2872
1711583400	44.46	-1.13	-2.48	44.66	47.03	44.04	4647
1711497000	45.59	0.93	2.08	44.66	45.59	44.66	138
1711410600	44.66	3.15	7.59	42.39	45.37	42.39	10166
1711324200	41.51	0.51	1.24	40.87	41.65	40.87	39
1711237800	41	-0.35	-0.85	41.55	41.9	41	1018
1711151400	41.35	-0.22	-0.53	41.55	41.91	41.06	130
1711065000	41.57	-0.16	-0.38	41.8	42.51	40.19	3322
1710978600	41.73	1.01	2.48	46.08	46.08	36.65	5921
1710892200	40.72	-4.61	-10.17	46.08	46.08	40.3	567
1710805800	45.33	-0.76	-1.65	45.51	45.62	44.29	4186
1710719400	46.09	1.85	4.18	44.21	46.62	41.83	4643
1710633000	44.24	-4.47	-9.18	48.67	49.43	43.18	4677
1710546600	48.71	-4.42	-8.32	53.16	53.77	44.98	18818
1710460200	53.13	0.29	0.55	54.5	55.59	51.64	4719
1710373800	52.84	2.49	4.95	52.52	53.77	52.17	2850
1710287400	50.35	-0.29	-0.57	50.52	50.7	50.05	446
1710201000	50.64	2.78	5.81	47.76	51.3	45	14544
1710114600	47.86	-0.2	-0.42	48.26	48.85	45.89	5447
1710028200	48.06	-0.35	-0.72	48.54	49.47	47.84	4016
1709941800	48.41	-1.93	-3.83	50.28	50.37	45.89	6763
1709855400	50.34	0.04	0.08	50.28	50.34	50.28	0
1709769000	50.3	4.41	9.61	46.01	51.1	43.97	5284
1709682600	45.89	-4.9	-9.65	46.7	51.75	40.19	21946
1709596200	50.79	1.21	2.44	50.33	51.37	49.71	2540
1709509800	49.58	2	4.20	50.03	50.48	49.52	198
1709423400	47.58	0.88	1.88	46.7	47.67	46.59	177
1709337000	46.7	-1.03	-2.16	45.52	47.2	45.28	3493
1709250600	47.73	1.91	4.17	45.27	49.12	44.92	3505
1709164200	45.82	0.79	1.75	45.08	45.89	45.03	105
1709077800	45.03	0.14	0.31	45.72	46.73	43.77	3973
1708991400	44.89	1.39	3.20	44.8	45.22	44.77	5
1708905000	43.5	2.26	5.48	42.23	43.66	42.23	67
1708818600	41.24	-1.33	-3.12	42.23	42.23	41.24	74
1708732200	42.57	-0.1	-0.23	42.4	42.87	42.39	109
1708645800	42.67	-0.44	-1.02	41.13	43.85	41.13	3518
1708559400	43.11	-0.06	-0.14	43.22	43.45	43.11	12
1708473000	43.17	0.65	1.53	44.18	44.2	42.91	176
1708386600	42.52	1.82	4.47	42.16	42.52	42.16	22
1708300200	40.7	-0.43	-1.05	41.12	41.33	40.7	48
1708213800	41.13	-0.96	-2.28	42.12	42.2	39.24	3124
1708127400	42.09	0.12	0.29	42.02	43.02	40.99	5252
1708041000	41.97	-0.14	-0.33	42.11	43.65	41.28	3905
1707954600	42.11	1.38	3.39	40.73	42.55	40.22	2092
1707868200	40.73	2.13	5.52	38.17	41.28	38.17	3592
1707781800	38.6	0.15	0.39	38.39	38.6	38.39	2318
1707695400	38.45	0.28	0.73	38.17	38.45	38.11	18
1707609000	38.17	0.7	1.87	37.87	39.45	37.8	2327
1707522600	37.47	-0.4	-1.06	37.62	37.64	37.47	2
1707436200	37.87	2	5.58	35.67	38.83	35.67	5883
1707349800	35.87	0.25	0.70	35.67	35.87	35.67	65
1707263400	35.62	0.02	0.06	34.66	36.75	34.66	3307
1707177000	35.6	0.94	2.71	34.55	35.72	33.95	514
1707090600	34.66	-0.49	-1.39	35.15	35.61	34.56	800
1707004200	35.15	-0.85	-2.36	36.29	37.5	35.15	1378
1706917800	36	1.23	3.54	34.77	36.25	34.77	1398
1706831400	34.77	-0.21	-0.60	35.06	35.34	34.27	1828
1706745000	34.98	-1	-2.78	36.25	37.32	34.81	2338
1706658600	35.98	-1.02	-2.76	37	37.49	35.86	2417
1706572200	37	1.58	4.46	35.38	37.28	35.38	3081
1706485800	35.42	-0.57	-1.58	35.97	36.59	34.84	12690
1706399400	35.99	1.34	3.87	34.56	36.86	34.35	9356

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions