Kusama Historical Data - KSMUSD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Kusama (KSMUSD)

29.50

-0.300

( -1.01% )

Updated: 10:36:51

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-1.68	-5.38806927518	31.18	34.5	28.65	15063.8899785	CX
4	-19.36	-39.6234138354	48.86	51.37	24.56	23869.3924067	CX
12	-8.63	-22.6330972987	38.13	61.09	24.56	30791.6077604	CX
26	9.99	51.2045105074	19.51	65.73	18.23	30859.5171402	CX
52	-1.57	-5.05310588993	31.07	65.73	16.55	19666.6521545	CX
156	-286.48	-90.6639660738	315.98	3000	16.55	15917.4161429	CX
260	27.4295978	1324.84392646	2.0704022	3000	1.0319213	15235.181777	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714089000	29.87	0.32	1.08	29.71	30.4	28.73	31152
1714002600	29.55	-2.94	-9.05	32.56	32.76	29.33	18112
1713916200	32.49	-0.95	-2.84	33.51	33.81	32.37	11633
1713829800	33.44	0.79	2.42	33.75	34.5	32.48	7048
1713743400	32.65	-0.88	-2.62	33.55	33.73	31.96	7205
1713657000	33.53	2.1	6.68	31.43	33.79	30.84	15393
1713570600	31.43	0.23	0.74	31.18	32.31	28.65	14901
1713484200	31.2	0.66	2.16	30.54	31.96	29.69	9967
1713397800	30.54	-0.34	-1.10	30.82	32.68	29.49	12215
1713311400	30.88	0.67	2.22	30.24	31.29	28.95	16378
1713225000	30.21	-1.51	-4.76	31.67	32.81	28.82	22337
1713138600	31.72	2.73	9.42	28.84	31.95	27.81	34143
1713052200	28.99	-4.5	-13.44	33.56	34.29	24.56	64939
1712965800	33.49	-6.38	-16.00	39.91	40.51	29.97	51449
1712879400	39.87	-0.68	-1.68	40.53	41.37	39.53	21646
1712793000	40.55	-0.98	-2.36	41.24	41.57	38.52	22720
1712706600	41.53	-2.6	-5.89	44.2	44.47	41.15	23178
1712620200	44.13	1.35	3.16	42.67	45.19	40.88	24034
1712533800	42.78	0.56	1.33	41.97	43.32	41.85	16584
1712447400	42.22	0.6	1.44	41.53	42.6	41.26	14934
1712361000	41.62	-0.64	-1.51	42.31	42.56	40	26275
1712274600	42.26	0.49	1.17	41.71	43.57	40.61	19372
1712188200	41.77	-0.81	-1.90	42.2	44.1	40.35	27404
1712101800	42.58	-3.79	-8.17	46.29	46.4	41.39	33807
1712015400	46.37	-1.96	-4.06	48.3	48.7	44.61	26988
1711929000	48.33	-0.15	-0.31	48.31	49.44	47.96	18752
1711842600	48.48	-2.49	-4.89	50.2	50.85	48.11	38858
1711756200	50.97	2.06	4.21	48.86	51.37	47.54	36907
1711669800	48.91	0.8	1.66	48.4	49.4	46.94	27956
1711583400	48.11	-1.91	-3.82	49.71	50.89	47.57	28636
1711497000	50.02	1.46	3.01	48.9	51.6	48.79	39796
1711410600	48.56	2.36	5.11	45.97	49.29	45.78	58455
1711324200	46.2	2.01	4.55	44.34	46.41	43.66	24084
1711237800	44.19	0.11	0.25	44.06	45.79	43.66	22080
1711151400	44.08	-0.88	-1.96	45.45	46.32	42.8	27410
1711065000	44.96	-0.7	-1.53	45.47	46.15	43.54	24688
1710978600	45.66	4.9	12.02	40.7	45.78	39.61	53947
1710892200	40.76	-5.43	-11.76	46.51	46.94	39.58	74051
1710805800	46.19	-3.73	-7.47	49.73	50.34	45.42	30536
1710719400	49.92	1.74	3.61	48.66	50.69	45.64	20761
1710633000	48.18	-4.97	-9.35	53.3	53.86	46.86	27200
1710546600	53.15	-4.19	-7.31	57.51	58.81	48.77	57936
1710460200	57.34	-2.33	-3.90	55.41	60.9	53.7	27540
1710373800	59.67	2.82	4.96	57.55	61.09	56.9	73348
1710287400	56.85	1.33	2.40	55.28	57	50.9	49046
1710201000	55.52	3.65	7.04	52.26	56.01	49.09	143198
1710114600	51.87	-0.79	-1.50	52.72	53.59	49.92	24678
1710028200	52.66	-0.49	-0.92	53.1	54.11	52	19096
1709941800	53.15	-0.75	-1.39	54.19	57.63	49.98	83931
1709855400	53.9	-1.28	-2.32	55.09	57.32	50.18	60768
1709769000	55.18	5.08	10.14	50.05	55.76	47.7	50910
1709682600	50.1	-3.2	-6.00	52.87	56.33	43.98	91334
1709596200	53.3	-1.47	-2.68	54.6	56.3	51.31	36842
1709509800	54.77	0.17	0.31	54.39	55.93	48.7	36844
1709423400	54.6	3.64	7.14	50.97	54.6	50.52	26251
1709337000	50.96	1.72	3.49	49.25	51.26	48.99	26470
1709250600	49.24	0.4	0.82	49.02	53.37	47.78	33808
1709164200	48.84	-0.25	-0.51	49.19	52.38	44.38	50577
1709077800	49.09	-0.28	-0.57	49.58	51.06	47.54	35917
1708991400	49.37	0.47	0.96	48.82	50.5	47.08	41708
1708905000	48.9	1.84	3.91	46.84	49.09	46.3	14645
1708818600	47.06	1.83	4.05	45.36	47.47	44.08	13415
1708732200	45.23	-0.58	-1.27	45.86	46.47	44.2	23890
1708645800	45.81	0.22	0.48	45.75	47.55	44.6	19172
1708559400	45.59	-1.18	-2.52	46.7	46.94	43.22	14398
1708473000	46.77	-0.76	-1.60	47.7	47.96	43.98	27219
1708386600	47.53	2.16	4.76	45.47	52.35	45.44	73526
1708300200	45.37	0.97	2.18	44.79	46.03	43.82	15527
1708213800	44.4	-1.04	-2.29	44.73	45.56	42.22	24287
1708127400	45.44	0.6	1.34	45.23	46.42	44.14	15568
1708041000	44.84	-0.44	-0.97	45.44	46.9	44.7	26450
1707954600	45.28	1.66	3.81	43.26	45.67	43.1	21073
1707868200	43.62	-0.12	-0.27	43.82	45.02	41.94	13663
1707781800	43.74	2.32	5.60	41.52	44.74	40.56	18212
1707695400	41.42	0.13	0.31	41.3	45.73	41.26	10396
1707609000	41.29	-0.75	-1.78	42.25	42.68	41.22	25548
1707522600	42.04	1.17	2.86	41.1	42.69	40.26	21818
1707436200	40.87	1.22	3.08	39.98	42.23	39.58	38812
1707349800	39.65	1.28	3.34	38.62	40.26	37.97	10989
1707263400	38.37	0.19	0.50	38.2	39.58	37.74	11099
1707177000	38.18	0.83	2.22	37.32	38.72	36.51	16816
1707090600	37.35	-0.77	-2.02	38.05	38.39	34.58	14450
1707004200	38.12	-0.9	-2.31	39.7	41.76	38.03	11471
1706917800	39.02	1.13	2.98	38.13	39.06	37.9	5877
1706831400	37.89	0.12	0.32	38.16	38.18	36.89	7752
1706745000	37.77	-1.22	-3.13	38.57	40.41	37.63	8900
1706658600	38.99	-1.3	-3.23	40.04	41.22	38.81	12020
1706572200	40.29	1.94	5.06	38.34	40.91	38.32	18942
1706485800	38.35	-0.75	-1.92	39.36	39.65	37.9	8762
1706399400	39.1	1.5	3.99	37.7	40.36	37.19	9634
1706313000	37.6	1.75	4.88	35.57	38.13	35.49	10826

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