KSMUSD

Kusama Historical Data

Name Symbol Market Market Cap ($) Algorithm
Kusama KSMUSD Crypto 3,365,920,360 Not Mineable
  Change % Change Current Price Bid Offer
-1.34 -0.36% 375.11 375.13 375.32
Open High Low Prev. Close 52 Week Range
376.37 384.35 372.73 376.45 24.85 - 630.00
Exchange Time Size Trade Price Currency
KRKN 00:53:51 3.00 375.12 USD
Price x Volume Volume Base Symbol Related Pairs
381,687.86 1,013.12 KSM KSMEUR KSMGBP KSMBTC

KSMUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week364.33382.66309.2812,071.8510.782.96%
1 Month345.65382.66301.5610,933.6729.468.52%
3 Months188.02450.00181.4918,221.65187.0999.51%
6 Months385.00630.00141.6620,862.54-9.89-2.57%
1 Year28.16630.0024.8516,189.59346.951,232.07%
3 Years2.07630.001.0315,715.86373.0418,017.74%
5 Years2.07630.001.0315,715.86373.0418,017.74%

KSMUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 378.33 2.63 0.70% 374.95 382.66 364.71 9,101.00
Oct 19 2021 375.70 14.58 4.04% 359.82 380.23 357.06 16,062.00
Oct 18 2021 361.12 12.02 3.44% 350.12 364.93 339.96 11,682.00
Oct 17 2021 349.10 7.61 2.23% 341.49 351.17 330.01 12,294.00
Oct 16 2021 341.49 -8.66 -2.47% 349.45 359.40 309.28 8,580.00
Oct 15 2021 350.15 0.830 0.24% 348.19 371.67 335.33 14,919.00
Oct 14 2021 349.32 -14.75 -4.05% 364.33 377.28 347.00 11,861.00
Oct 13 2021 364.07 41.75 12.95% 323.56 367.24 311.49 8,701.00
Oct 12 2021 322.32 -5.10 -1.56% 328.77 330.41 306.72 10,450.00
Oct 11 2021 327.42 -6.98 -2.09% 335.04 345.42 322.08 7,233.00
Oct 10 2021 334.40 -19.87 -5.61% 352.99 372.65 334.39 9,425.00
Oct 09 2021 354.27 12.33 3.61% 344.20 365.80 341.17 8,938.00
Oct 08 2021 341.94 -12.35 -3.49% 354.46 360.08 340.00 7,178.00
Oct 07 2021 354.29 21.46 6.45% 334.69 369.50 327.04 8,411.00
Oct 06 2021 332.83 -5.20 -1.54% 337.28 347.19 313.83 10,355.00
Oct 05 2021 338.03 -1.78 -0.52% 336.00 343.78 328.99 7,631.00
Oct 04 2021 339.81 -7.10 -2.05% 346.40 346.94 324.63 7,149.00
Oct 03 2021 346.91 -4.99 -1.42% 353.18 356.56 341.98 8,289.00
Oct 02 2021 351.90 3.80 1.09% 348.43 364.52 341.36 8,055.00
Oct 01 2021 348.10 18.25 5.53% 332.25 353.36 328.62 13,563.00
Sep 30 2021 329.85 8.56 2.66% 321.33 336.97 319.00 10,689.00
Sep 29 2021 321.29 -2.71 -0.84% 320.23 341.85 314.50 13,708.00
Sep 28 2021 324.00 6.98 2.20% 314.93 344.00 309.04 17,671.00
Sep 27 2021 317.02 -5.68 -1.76% 324.26 346.19 314.42 11,385.00
Sep 26 2021 322.70 -5.97 -1.82% 329.00 332.95 301.56 9,375.00
Sep 25 2021 328.67 -0.330 -0.10% 330.83 339.10 321.33 9,019.00
Sep 24 2021 329.00 -25.80 -7.27% 359.04 365.00 301.92 20,635.00
Sep 23 2021 354.80 9.84 2.85% 345.65 358.48 338.02 13,769.00
Sep 22 2021 344.96 39.50 12.93% 306.85 351.35 299.12 33,591.00
Sep 21 2021 305.46 -25.01 -7.57% 328.33 349.64 296.55 19,663.00
See More Historical Prices ยป
Your Recent History
COIN
KSMUSD
Kusama
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211021 04:58:39