Kusama price history in 2021
In 2021 Kusama (KSM) went from $71.9053 on 2021-01-01 to $281.3368 on 2021-12-31, a change of +291.26%. The highest price was $624.99 on 2021-05-17 and the lowest $58.00 on 2021-01-11. About $14.38B was traded across the year. The best day was 2021-08-31 (+29.53%) and the worst 2021-05-22 (-24.63%).
$71.9053Open · 2021-01-01
$281.3368Close · 2021-12-31
$624.99High · 2021-05-17
$58.00Low · 2021-01-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $71.9053 | $121.8047 | $58.00 | $96.9582 | $201.10M | +34.84% |
| February | $96.51 | $297.66 | $96.06 | $212.1298 | $420.20M | +119.80% |
| March | $228.77 | $566.9295 | $212.2014 | $495.8509 | $565.54M | +116.75% |
| April | $472.93 | $497.52 | $278.1705 | $413.7693 | $1.27B | -12.51% |
| May | $415.30 | $624.99 | $182.1427 | $363.5694 | $3.02B | -12.46% |
| June | $370.44 | $537.44 | $156.64 | $203.7189 | $2.49B | -45.01% |
| July | $203.68 | $244.47 | $141.86 | $198.295 | $940.51M | -2.64% |
| August | $216.7399 | $420.40 | $192.69 | $386.4235 | $1.44B | +78.29% |
| September | $385.30 | $449.58 | $272.41 | $331.3445 | $1.79B | -14.00% |
| October | $345.6775 | $414.8481 | $306.62 | $369.9729 | $995.75M | +7.03% |
| November | $370.4618 | $518.57 | $299.29 | $392.2833 | $789.41M | +5.89% |
| December | $392.35 | $399.91 | $243.02 | $281.3368 | $459.26M | -28.29% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $285.55 | $285.85 | $271.20 | $281.3368 | $8.76M | -0.90% |
| 2021-12-30 | $280.99 | $287.93 | $274.91 | $283.9027 | $10.36M | +0.74% |
| 2021-12-29 | $295.48 | $296.08 | $276.7852 | $281.8142 | $12.45M | -4.53% |
| 2021-12-28 | $306.9251 | $309.7917 | $288.6356 | $295.1874 | $18.84M | -3.85% |
| 2021-12-27 | $320.78 | $335.18 | $300.62 | $307.007 | $30.60M | -4.44% |
| 2021-12-26 | $296.12 | $329.35 | $296.11 | $321.2726 | $33.16M | +8.79% |
| 2021-12-25 | $293.47 | $297.07 | $286.54 | $295.3058 | $9.05M | +1.25% |
| 2021-12-24 | $298.89 | $303.2708 | $285.2383 | $291.6634 | $11.51M | -1.64% |
| 2021-12-23 | $277.2777 | $300.48 | $274.70 | $296.5121 | $17.32M | +7.48% |
| 2021-12-22 | $277.505 | $280.75 | $267.3439 | $275.8815 | $16.35M | +3.52% |
| 2021-12-21 | $264.71 | $270.74 | $260.94 | $266.4956 | $604.00K | +0.40% |
| 2021-12-20 | $262.2359 | $270.883 | $261.0728 | $265.4395 | $9.71M | +1.28% |
| 2021-12-19 | $278.85 | $280.71 | $260.29 | $262.0742 | $6.72M | -6.10% |
| 2021-12-18 | $280.3385 | $281.74 | $275.166 | $279.1026 | $7.18M | -0.08% |
| 2021-12-17 | $278.43 | $283.05 | $269.6412 | $279.3132 | $10.33M | +0.21% |
| 2021-12-16 | $291.87 | $292.42 | $271.00 | $278.7199 | $11.15M | -4.17% |
| 2021-12-15 | $270.08 | $293.5117 | $269.44 | $290.8519 | $14.21M | +7.76% |
| 2021-12-14 | $274.44 | $284.29 | $269.87 | $269.9045 | $8.90M | -1.42% |
| 2021-12-13 | $281.0215 | $292.7253 | $269.56 | $273.785 | $16.36M | -2.63% |
| 2021-12-12 | $296.47 | $308.49 | $279.34 | $281.1754 | $13.92M | -5.04% |
| 2021-12-11 | $292.0519 | $301.8642 | $288.73 | $296.089 | $14.04M | +4.96% |
| 2021-12-10 | $286.67 | $309.45 | $280.77 | $282.1053 | $4.13M | -2.51% |
| 2021-12-09 | $287.38 | $309.8599 | $283.94 | $289.3687 | $22.50M | +0.65% |
| 2021-12-08 | $307.09 | $308.87 | $284.62 | $287.4857 | $13.08M | -2.90% |
| 2021-12-07 | $288.14 | $319.09 | $284.02 | $296.0651 | $3.83M | +2.69% |
| 2021-12-06 | $294.81 | $294.81 | $256.05 | $288.3128 | $4.63M | +5.63% |
| 2021-12-05 | $283.09 | $297.26 | $256.18 | $272.9549 | $21.29M | -3.58% |
| 2021-12-04 | $297.82 | $306.90 | $277.57 | $283.1039 | $21.80M | -4.98% |
| 2021-12-03 | $359.47 | $359.56 | $243.02 | $297.9537 | $50.17M | -17.49% |
| 2021-12-02 | $370.867 | $373.26 | $358.1553 | $361.1241 | $16.83M | -2.66% |
| 2021-12-01 | $392.35 | $399.91 | $366.76 | $370.9742 | $19.48M | -5.43% |
| 2021-11-30 | $378.2965 | $404.9549 | $374.5025 | $392.2833 | $35.48M | +6.99% |
| 2021-11-29 | $350.03 | $372.57 | $349.30 | $366.6657 | $2.94M | +2.63% |
| 2021-11-28 | $347.697 | $365.3792 | $327.0084 | $357.2633 | $33.38M | +6.82% |
| 2021-11-27 | $314.62 | $347.70 | $313.91 | $334.4403 | $2.61M | +6.41% |
| 2021-11-26 | $339.18 | $339.47 | $300.00 | $314.2867 | $3.20M | +0.37% |
| 2021-11-25 | $343.17 | $350.47 | $299.29 | $313.122 | $28.15M | -4.62% |
| 2021-11-24 | $343.70 | $347.03 | $323.40 | $328.2987 | $2.51M | -0.75% |
| 2021-11-23 | $335.71 | $352.49 | $326.33 | $330.7793 | $26.56M | -1.67% |
| 2021-11-22 | $347.88 | $353.98 | $326.33 | $336.3853 | $29.32M | -3.31% |
| 2021-11-21 | $363.00 | $371.50 | $341.53 | $347.8987 | $19.33M | -4.45% |
| 2021-11-20 | $344.25 | $369.59 | $341.87 | $364.1133 | $19.81M | +4.84% |
| 2021-11-19 | $353.3926 | $365.39 | $342.8647 | $347.2946 | $23.59M | +2.47% |
| 2021-11-18 | $367.7495 | $372.4937 | $332.3757 | $338.9239 | $3.30M | -1.12% |
| 2021-11-17 | $364.84 | $372.65 | $335.76 | $342.7739 | $26.90M | -6.18% |
| 2021-11-16 | $375.4043 | $377.6266 | $352.82 | $365.3652 | $30.44M | -2.61% |
| 2021-11-15 | $421.91 | $423.84 | $352.36 | $375.1406 | $42.40M | -11.66% |
| 2021-11-14 | $429.52 | $441.83 | $420.32 | $424.6351 | $23.03M | -1.12% |
| 2021-11-13 | $422.60 | $435.45 | $422.60 | $429.4385 | $21.67M | +1.54% |
| 2021-11-12 | $415.4598 | $426.534 | $408.55 | $422.9117 | $19.82M | +1.81% |
| 2021-11-11 | $431.34 | $452.26 | $409.50 | $415.4044 | $29.42M | -3.53% |
| 2021-11-10 | $458.0299 | $470.85 | $391.10 | $430.596 | $55.53M | -5.74% |
| 2021-11-09 | $460.92 | $462.95 | $443.07 | $456.8135 | $34.91M | -0.84% |
| 2021-11-08 | $485.74 | $486.00 | $455.84 | $460.6939 | $28.78M | -5.11% |
| 2021-11-07 | $478.57 | $518.57 | $476.64 | $485.4914 | $58.07M | +8.96% |
| 2021-11-06 | $450.37 | $461.04 | $432.94 | $445.5626 | $3.69M | +1.37% |
| 2021-11-05 | $432.96 | $460.86 | $430.78 | $439.5476 | $37.53M | +0.90% |
| 2021-11-04 | $437.6405 | $444.55 | $428.65 | $435.6453 | $37.68M | -0.38% |
| 2021-11-03 | $441.99 | $459.90 | $432.85 | $437.2915 | $37.46M | -1.12% |
| 2021-11-02 | $439.32 | $450.53 | $421.8457 | $442.2577 | $59.27M | +7.91% |
| 2021-11-01 | $370.4618 | $412.229 | $359.59 | $409.84 | $12.63M | +10.78% |
| 2021-10-31 | $372.771 | $378.98 | $353.121 | $369.9729 | $6.44M | +2.21% |
| 2021-10-30 | $371.50 | $380.00 | $353.21 | $361.9816 | $26.37M | -2.19% |
| 2021-10-29 | $368.24 | $374.1705 | $362.63 | $370.0692 | $32.55M | +0.78% |
| 2021-10-28 | $370.6307 | $373.86 | $358.6369 | $367.2199 | $32.45M | +3.08% |
| 2021-10-27 | $390.9198 | $395.9068 | $355.39 | $356.237 | $8.47M | -2.26% |
| 2021-10-26 | $393.11 | $396.20 | $355.00 | $364.4728 | $43.76M | -7.94% |
| 2021-10-25 | $400.00 | $409.05 | $389.37 | $395.9006 | $32.07M | -1.03% |
| 2021-10-24 | $394.3935 | $414.8481 | $385.00 | $400.0067 | $47.13M | +4.77% |
| 2021-10-23 | $374.70 | $386.3502 | $371.281 | $381.7801 | $4.75M | +1.13% |
| 2021-10-22 | $372.3373 | $386.60 | $367.1885 | $377.5083 | $30.64M | +1.61% |
| 2021-10-21 | $366.7289 | $388.6666 | $362.6581 | $371.5124 | $37.98M | +1.31% |
| 2021-10-20 | $377.25 | $384.86 | $360.52 | $366.7029 | $41.55M | -3.00% |
| 2021-10-19 | $365.3271 | $381.03 | $363.43 | $378.0268 | $37.43M | +3.64% |
| 2021-10-18 | $348.82 | $379.9436 | $344.27 | $364.74 | $48.80M | +4.46% |
| 2021-10-17 | $342.60 | $355.804 | $330.48 | $349.1637 | $31.65M | +2.07% |
| 2021-10-16 | $343.21 | $351.7592 | $334.78 | $342.0703 | $24.67M | -0.74% |
| 2021-10-15 | $340.47 | $372.54 | $337.4123 | $344.6117 | $45.77M | +0.38% |
| 2021-10-14 | $361.6153 | $363.46 | $335.01 | $343.3066 | $39.47M | -5.31% |
| 2021-10-13 | $317.2396 | $377.59 | $317.09 | $362.57 | $82.37M | +13.67% |
| 2021-10-12 | $321.2104 | $329.1951 | $311.4274 | $318.9555 | $24.75M | -1.42% |
| 2021-10-11 | $335.08 | $336.55 | $306.62 | $323.5431 | $24.69M | -3.43% |
| 2021-10-10 | $351.8118 | $352.3214 | $330.68 | $335.0496 | $26.76M | -4.83% |
| 2021-10-09 | $349.1649 | $372.40 | $346.3953 | $352.06 | $44.01M | +1.30% |
| 2021-10-08 | $350.33 | $352.841 | $339.74 | $347.5394 | $22.47M | -1.26% |
| 2021-10-07 | $364.57 | $365.22 | $347.30 | $351.9813 | $34.66M | +5.56% |
| 2021-10-06 | $337.20 | $340.92 | $315.00 | $333.4336 | $4.58M | -1.26% |
| 2021-10-05 | $331.61 | $340.46 | $314.65 | $337.6762 | $34.65M | +1.18% |
| 2021-10-04 | $333.712 | $344.15 | $330.4919 | $333.725 | $32.28M | -0.08% |
| 2021-10-03 | $348.44 | $355.62 | $324.57 | $333.9921 | $27.40M | -4.53% |
| 2021-10-02 | $355.44 | $364.7974 | $343.52 | $349.8448 | $33.10M | -0.98% |
| 2021-10-01 | $345.6775 | $356.00 | $340.9371 | $353.3235 | $32.07M | +6.63% |
| 2021-09-30 | $322.50 | $337.50 | $320.80 | $331.3445 | $5.29M | +0.75% |
| 2021-09-29 | $326.938 | $337.22 | $314.1881 | $328.8829 | $44.83M | +1.53% |
| 2021-09-28 | $325.78 | $341.84 | $313.89 | $323.9409 | $46.92M | +2.68% |
| 2021-09-27 | $323.80 | $346.40 | $314.34 | $315.4849 | $6.14M | -3.79% |
| 2021-09-26 | $331.54 | $346.6304 | $319.37 | $327.8981 | $38.67M | -0.80% |
| 2021-09-25 | $326.50 | $333.38 | $300.88 | $330.5376 | $37.23M | +0.53% |
| 2021-09-24 | $325.52 | $339.3598 | $320.7571 | $328.7834 | $36.37M | +1.04% |
| 2021-09-23 | $345.12 | $365.28 | $301.14 | $325.3869 | $64.01M | -6.03% |
| 2021-09-22 | $336.2767 | $354.9261 | $332.9424 | $346.2711 | $49.86M | +13.24% |
| 2021-09-21 | $332.421 | $349.44 | $296.711 | $305.7806 | $9.27M | -9.26% |
| 2021-09-20 | $351.0312 | $356.8128 | $311.4117 | $336.9974 | $58.23M | -3.96% |
| 2021-09-19 | $405.46 | $408.90 | $325.12 | $350.8977 | $56.85M | -13.49% |
| 2021-09-18 | $410.53 | $423.98 | $398.48 | $405.6252 | $37.87M | +4.10% |
| 2021-09-17 | $409.00 | $417.329 | $384.16 | $389.6644 | $4.35M | -1.97% |
| 2021-09-16 | $418.19 | $425.67 | $387.11 | $397.4972 | $49.20M | -5.45% |
| 2021-09-15 | $416.22 | $441.02 | $406.10 | $420.3986 | $67.80M | +0.90% |
| 2021-09-14 | $430.4733 | $430.99 | $405.18 | $416.6283 | $54.04M | +2.92% |
| 2021-09-13 | $434.60 | $446.41 | $375.26 | $404.8077 | $11.39M | -1.36% |
| 2021-09-12 | $440.51 | $449.58 | $376.89 | $410.391 | $135.45M | -1.96% |
| 2021-09-11 | $385.2901 | $424.99 | $374.6301 | $418.599 | $6.71M | +7.13% |
| 2021-09-10 | $398.03 | $424.99 | $370.65 | $390.7338 | $114.16M | -1.49% |
| 2021-09-09 | $367.5677 | $415.00 | $355.073 | $396.6532 | $142.83M | +16.34% |
| 2021-09-08 | $330.50 | $356.54 | $307.19 | $340.9307 | $9.22M | +1.28% |
| 2021-09-07 | $322.3931 | $356.8243 | $307.00 | $336.6366 | $133.87M | +4.33% |
| 2021-09-06 | $387.64 | $398.14 | $272.41 | $322.6594 | $114.66M | -16.81% |
| 2021-09-05 | $395.43 | $407.59 | $372.36 | $387.8762 | $68.81M | -1.97% |
| 2021-09-04 | $406.80 | $408.01 | $386.67 | $395.6617 | $55.12M | -2.77% |
| 2021-09-03 | $412.06 | $421.5808 | $398.32 | $406.9277 | $70.43M | -0.75% |
| 2021-09-02 | $393.6127 | $430.00 | $390.7896 | $409.9935 | $115.38M | +4.54% |
| 2021-09-01 | $385.30 | $419.60 | $377.3245 | $392.1798 | $144.53M | +1.49% |
| 2021-08-31 | $388.34 | $420.40 | $367.08 | $386.4235 | $242.09M | +29.53% |
| 2021-08-30 | $297.08 | $322.39 | $286.40 | $298.3358 | $10.98M | -0.08% |
| 2021-08-29 | $299.6441 | $322.489 | $286.2999 | $298.5831 | $120.72M | -0.74% |
| 2021-08-28 | $301.18 | $327.31 | $290.94 | $300.8203 | $74.35M | -0.57% |
| 2021-08-27 | $308.0983 | $320.54 | $296.5258 | $302.5538 | $63.41M | +9.15% |
| 2021-08-26 | $303.3539 | $311.6911 | $273.8284 | $277.1791 | $9.65M | -1.91% |
| 2021-08-25 | $303.77 | $310.81 | $276.65 | $282.5649 | $56.43M | -6.36% |
| 2021-08-24 | $301.27 | $309.34 | $283.28 | $301.7619 | $61.91M | +0.20% |
| 2021-08-23 | $322.72 | $332.42 | $298.30 | $301.1654 | $50.91M | -7.29% |
| 2021-08-22 | $322.9821 | $341.00 | $317.51 | $324.8429 | $51.91M | +0.13% |
| 2021-08-21 | $336.7591 | $343.9836 | $318.2288 | $324.4335 | $49.73M | -4.30% |
| 2021-08-20 | $342.80 | $353.32 | $327.00 | $339.0092 | $73.73M | +3.53% |
| 2021-08-19 | $281.9376 | $334.2542 | $275.3084 | $327.4347 | $14.40M | +16.27% |
| 2021-08-18 | $277.3382 | $303.8841 | $261.5414 | $281.6248 | $6.89M | +1.51% |
| 2021-08-17 | $299.79 | $324.89 | $268.31 | $277.429 | $5.24M | -6.24% |
| 2021-08-16 | $299.94 | $325.17 | $283.35 | $295.8843 | $117.28M | +8.05% |
| 2021-08-15 | $272.73 | $277.89 | $259.83 | $273.8306 | $1.95M | +3.42% |
| 2021-08-14 | $273.37 | $277.82 | $259.60 | $264.7821 | $33.80M | -3.62% |
| 2021-08-13 | $268.24 | $285.76 | $263.18 | $274.74 | $55.66M | +2.84% |
| 2021-08-12 | $252.8904 | $282.3388 | $246.88 | $267.1626 | $57.85M | +5.62% |
| 2021-08-11 | $280.69 | $285.92 | $251.87 | $252.9426 | $71.56M | +4.96% |
| 2021-08-10 | $221.63 | $253.71 | $217.24 | $240.9944 | $2.34M | +8.44% |
| 2021-08-09 | $215.73 | $229.59 | $207.36 | $222.2388 | $1.29M | +3.06% |
| 2021-08-08 | $234.50 | $235.63 | $211.36 | $215.6327 | $1.20M | -1.54% |
| 2021-08-07 | $232.74 | $235.73 | $218.23 | $219.0011 | $38.74M | -5.57% |
| 2021-08-06 | $233.50 | $243.31 | $225.14 | $231.909 | $54.31M | +7.33% |
| 2021-08-05 | $215.47 | $219.63 | $202.58 | $216.0771 | $1.29M | +0.59% |
| 2021-08-04 | $212.98 | $219.72 | $202.46 | $214.8139 | $33.62M | +6.39% |
| 2021-08-03 | $205.27 | $209.00 | $192.86 | $201.9048 | $1.38M | +2.50% |
| 2021-08-02 | $208.92 | $210.73 | $192.69 | $196.9843 | $25.49M | -5.53% |
| 2021-08-01 | $216.7399 | $223.1812 | $200.34 | $208.5152 | $51.61M | +5.15% |
| 2021-07-31 | $194.57 | $203.94 | $191.23 | $198.295 | $1.40M | +1.73% |
| 2021-07-30 | $187.59 | $204.00 | $185.51 | $194.9227 | $34.37M | +3.73% |
| 2021-07-29 | $192.69 | $198.48 | $182.11 | $187.9157 | $32.15M | -1.96% |
| 2021-07-28 | $188.09 | $195.26 | $181.39 | $191.6708 | $24.65M | +2.26% |
| 2021-07-27 | $182.80 | $193.08 | $177.44 | $187.4269 | $28.62M | +2.21% |
| 2021-07-26 | $199.23 | $201.94 | $176.27 | $183.3655 | $43.21M | -0.41% |
| 2021-07-25 | $185.95 | $189.51 | $175.58 | $184.1228 | $1.39M | +2.60% |
| 2021-07-24 | $178.70 | $189.64 | $175.46 | $179.4554 | $40.51M | +0.53% |
| 2021-07-23 | $167.55 | $183.90 | $162.99 | $178.5157 | $29.52M | +6.53% |
| 2021-07-22 | $174.46 | $179.81 | $167.00 | $167.5773 | $29.09M | -3.97% |
| 2021-07-21 | $175.01 | $182.49 | $164.58 | $174.4961 | $41.68M | +17.50% |
| 2021-07-20 | $163.87 | $167.00 | $142.01 | $148.5015 | $1.69M | -2.92% |
| 2021-07-19 | $163.38 | $167.01 | $141.86 | $152.9701 | $29.27M | -6.32% |
| 2021-07-18 | $180.14 | $185.25 | $162.79 | $163.2953 | $21.11M | -9.29% |
| 2021-07-17 | $179.07 | $187.60 | $176.51 | $180.0173 | $19.82M | +0.24% |
| 2021-07-16 | $191.09 | $191.37 | $175.50 | $179.5792 | $28.57M | -6.03% |
| 2021-07-15 | $195.12 | $209.81 | $181.38 | $191.098 | $52.76M | +1.92% |
| 2021-07-14 | $192.47 | $196.64 | $176.42 | $187.4916 | $1.77M | -2.73% |
| 2021-07-13 | $198.10 | $199.51 | $176.30 | $192.753 | $30.86M | -2.99% |
| 2021-07-12 | $205.64 | $206.25 | $193.21 | $198.7034 | $27.82M | -3.64% |
| 2021-07-11 | $211.32 | $215.00 | $204.41 | $206.2112 | $23.90M | -2.06% |
| 2021-07-10 | $208.95 | $213.08 | $202.41 | $210.5513 | $19.75M | +0.38% |
| 2021-07-09 | $211.76 | $219.21 | $205.34 | $209.759 | $22.27M | -1.11% |
| 2021-07-08 | $211.44 | $215.3891 | $200.00 | $212.1072 | $41.93M | +0.30% |
| 2021-07-07 | $230.32 | $242.08 | $206.54 | $211.4782 | $71.98M | -7.84% |
| 2021-07-06 | $211.43 | $244.47 | $207.11 | $229.4768 | $85.84M | +15.62% |
| 2021-07-05 | $209.78 | $209.87 | $192.36 | $198.4762 | $2.38M | +0.47% |
| 2021-07-04 | $210.55 | $217.99 | $191.92 | $197.5497 | $38.85M | -5.83% |
| 2021-07-03 | $211.07 | $215.7764 | $200.61 | $209.7797 | $33.34M | +0.00% |
| 2021-07-02 | $197.9215 | $213.5336 | $195.7353 | $209.7696 | $37.36M | +5.83% |
| 2021-07-01 | $203.68 | $205.3816 | $190.3244 | $198.2124 | $42.65M | -2.70% |
| 2021-06-30 | $192.22 | $216.42 | $191.20 | $203.7189 | $64.08M | +6.05% |
| 2021-06-29 | $211.9114 | $220.348 | $191.1003 | $192.1024 | $98.32M | -9.40% |
| 2021-06-28 | $218.36 | $238.20 | $207.32 | $212.0404 | $118.69M | +18.42% |
| 2021-06-27 | $172.98 | $179.23 | $161.99 | $179.0564 | $2.69M | +4.66% |
| 2021-06-26 | $163.03 | $177.6699 | $156.64 | $171.0828 | $44.92M | +5.00% |
| 2021-06-25 | $186.57 | $187.65 | $158.92 | $162.9433 | $66.97M | -12.67% |
| 2021-06-24 | $210.41 | $217.18 | $182.51 | $186.5844 | $62.31M | -8.63% |
| 2021-06-23 | $182.57 | $224.50 | $172.52 | $204.2069 | $5.57M | +11.99% |
| 2021-06-22 | $211.85 | $234.82 | $163.54 | $182.3416 | $8.72M | -8.34% |
| 2021-06-21 | $242.58 | $245.75 | $163.14 | $198.9292 | $123.81M | -18.04% |
| 2021-06-20 | $291.57 | $314.56 | $230.34 | $242.7173 | $100.18M | -16.80% |
| 2021-06-19 | $314.51 | $315.15 | $271.92 | $291.7184 | $61.42M | -7.27% |
| 2021-06-18 | $311.2454 | $326.00 | $299.223 | $314.5729 | $70.74M | +1.12% |
| 2021-06-17 | $360.94 | $361.37 | $308.21 | $311.0882 | $73.51M | -14.07% |
| 2021-06-16 | $362.16 | $377.1747 | $354.0653 | $362.0421 | $70.99M | -0.02% |
| 2021-06-15 | $394.37 | $406.47 | $353.60 | $362.128 | $106.06M | -8.22% |
| 2021-06-14 | $420.30 | $439.24 | $390.72 | $394.5423 | $104.11M | -6.11% |
| 2021-06-13 | $393.66 | $449.19 | $391.51 | $420.2351 | $123.53M | +6.41% |
| 2021-06-12 | $410.9771 | $419.3661 | $385.95 | $394.9321 | $73.10M | -4.12% |
| 2021-06-11 | $432.9181 | $440.3027 | $383.40 | $411.889 | $147.42M | -4.84% |
| 2021-06-10 | $474.25 | $495.47 | $432.75 | $432.8413 | $151.20M | -8.78% |
| 2021-06-09 | $469.88 | $537.44 | $458.36 | $474.5004 | $265.72M | +15.39% |
| 2021-06-08 | $378.23 | $419.82 | $343.20 | $411.2204 | $10.62M | +12.88% |
| 2021-06-07 | $435.38 | $435.79 | $342.80 | $364.3112 | $167.64M | -15.41% |
| 2021-06-06 | $407.4759 | $446.5048 | $400.333 | $430.6596 | $31.00M | +6.05% |
| 2021-06-05 | $415.2862 | $415.2862 | $383.28 | $406.0739 | $57.54M | -2.35% |
| 2021-06-04 | $436.94 | $454.14 | $398.01 | $415.8331 | $108.97M | -4.82% |
| 2021-06-03 | $463.55 | $470.60 | $380.46 | $436.8928 | $157.24M | -2.24% |
| 2021-06-02 | $368.19 | $477.12 | $361.34 | $446.9007 | $9.95M | +21.51% |
| 2021-06-01 | $370.44 | $376.37 | $347.06 | $367.80 | $5.61M | +1.16% |
| 2021-05-31 | $335.17 | $379.7563 | $331.80 | $363.5694 | $93.38M | +9.92% |
| 2021-05-30 | $292.72 | $336.36 | $289.6623 | $330.7578 | $76.05M | +12.81% |
| 2021-05-29 | $266.925 | $309.99 | $257.58 | $293.2079 | $73.82M | +9.87% |
| 2021-05-28 | $292.80 | $302.64 | $257.92 | $266.8793 | $49.45M | -8.94% |
| 2021-05-27 | $316.29 | $343.39 | $271.56 | $293.0923 | $91.43M | -7.33% |
| 2021-05-26 | $318.41 | $343.21 | $301.01 | $316.2685 | $74.44M | -0.84% |
| 2021-05-25 | $321.1867 | $360.8891 | $297.40 | $318.9548 | $101.51M | -0.53% |
| 2021-05-24 | $316.4473 | $372.90 | $280.664 | $320.6589 | $146.99M | +22.91% |
| 2021-05-23 | $314.07 | $336.77 | $200.56 | $260.8875 | $9.17M | +6.55% |
| 2021-05-22 | $324.32 | $336.70 | $229.00 | $244.8547 | $109.78M | -24.63% |
| 2021-05-21 | $325.3427 | $356.2957 | $264.5393 | $324.8878 | $152.68M | -0.26% |
| 2021-05-20 | $414.9525 | $437.6467 | $311.00 | $325.7253 | $188.83M | -3.70% |
| 2021-05-19 | $592.03 | $600.53 | $215.12 | $338.2238 | $19.34M | -24.00% |
| 2021-05-18 | $570.9387 | $607.4845 | $182.1427 | $445.0222 | $294.66M | -22.19% |
| 2021-05-17 | $558.4742 | $624.99 | $538.00 | $571.902 | $247.68M | +2.80% |
| 2021-05-16 | $552.8575 | $608.37 | $485.25 | $556.3518 | $277.17M | +0.17% |
| 2021-05-15 | $590.86 | $614.9297 | $537.43 | $555.433 | $190.58M | -6.00% |
| 2021-05-14 | $551.39 | $614.00 | $534.00 | $590.8753 | $225.95M | +11.68% |
| 2021-05-13 | $462.68 | $587.88 | $432.73 | $529.0922 | $25.06M | +14.25% |
| 2021-05-12 | $439.47 | $525.95 | $434.45 | $463.1196 | $13.57M | +5.38% |
| 2021-05-11 | $408.27 | $439.82 | $389.14 | $439.4687 | $4.06M | +7.16% |
| 2021-05-10 | $434.3183 | $435.1206 | $384.64 | $410.0964 | $68.76M | -5.53% |
| 2021-05-09 | $451.48 | $460.00 | $423.46 | $434.1207 | $54.58M | -0.10% |
| 2021-05-08 | $431.09 | $468.00 | $426.39 | $434.5711 | $3.88M | +0.52% |
| 2021-05-07 | $439.60 | $468.7041 | $422.68 | $432.3124 | $61.71M | -1.87% |
| 2021-05-06 | $422.32 | $458.2908 | $412.34 | $440.5542 | $99.44M | +4.11% |
| 2021-05-05 | $413.4984 | $437.2313 | $410.5427 | $423.1811 | $56.61M | +8.76% |
| 2021-05-04 | $423.89 | $439.25 | $382.67 | $389.0962 | $4.29M | -0.59% |
| 2021-05-03 | $414.51 | $439.28 | $389.68 | $391.3967 | $80.96M | -5.55% |
| 2021-05-02 | $418.51 | $432.47 | $404.8793 | $414.4014 | $56.44M | -1.09% |
| 2021-05-01 | $415.30 | $441.3794 | $398.69 | $418.9619 | $64.93M | +1.25% |
| 2021-04-30 | $403.84 | $424.8281 | $398.06 | $413.7693 | $42.46M | +6.94% |
| 2021-04-29 | $394.00 | $397.73 | $368.11 | $386.9227 | $2.08M | -0.37% |
| 2021-04-28 | $397.27 | $407.20 | $376.7798 | $388.3633 | $46.94M | -2.24% |
| 2021-04-27 | $398.19 | $409.2669 | $365.00 | $397.2725 | $66.06M | -0.15% |
| 2021-04-26 | $374.2358 | $419.465 | $362.63 | $397.8726 | $87.09M | +25.18% |
| 2021-04-25 | $304.33 | $332.83 | $300.13 | $317.8424 | $1.36M | +5.09% |
| 2021-04-24 | $336.09 | $336.14 | $297.92 | $302.4449 | $1.11M | -1.91% |
| 2021-04-23 | $318.9485 | $337.0859 | $298.346 | $308.3353 | $56.00M | -3.40% |
| 2021-04-22 | $381.0129 | $388.46 | $278.1705 | $319.2015 | $129.54M | -8.72% |
| 2021-04-21 | $383.16 | $384.49 | $338.10 | $349.701 | $2.30M | -7.95% |
| 2021-04-20 | $354.88 | $384.7277 | $337.8514 | $379.9206 | $77.13M | +7.06% |
| 2021-04-19 | $362.1798 | $388.7895 | $315.2736 | $354.8833 | $114.15M | -1.97% |
| 2021-04-18 | $393.80 | $423.82 | $360.74 | $362.0116 | $83.44M | -20.42% |
| 2021-04-17 | $447.07 | $483.13 | $445.73 | $454.8749 | $2.37M | +1.17% |
| 2021-04-16 | $447.45 | $483.98 | $438.54 | $449.6277 | $41.81M | -1.11% |
| 2021-04-15 | $469.30 | $481.46 | $423.77 | $454.6659 | $47.83M | -0.13% |
| 2021-04-14 | $431.75 | $474.89 | $420.52 | $455.241 | $5.19M | +5.43% |
| 2021-04-13 | $422.2752 | $437.9458 | $412.573 | $431.8115 | $2.15M | +1.81% |
| 2021-04-12 | $425.22 | $434.75 | $412.03 | $424.1356 | $33.86M | -3.31% |
| 2021-04-11 | $448.29 | $450.11 | $433.61 | $438.6444 | $1.19M | -0.83% |
| 2021-04-10 | $451.83 | $454.73 | $433.20 | $442.3144 | $22.46M | -2.02% |
| 2021-04-09 | $447.48 | $460.58 | $442.05 | $451.414 | $29.64M | -0.09% |
| 2021-04-08 | $445.73 | $468.17 | $441.59 | $451.8262 | $35.48M | +5.64% |
| 2021-04-07 | $440.3881 | $475.8191 | $379.4558 | $427.7232 | $7.58M | -3.48% |
| 2021-04-06 | $437.30 | $471.54 | $377.54 | $443.1366 | $68.37M | -4.04% |
| 2021-04-05 | $444.74 | $478.22 | $426.73 | $461.7777 | $3.42M | +3.51% |
| 2021-04-04 | $446.70 | $452.56 | $426.64 | $446.1094 | $39.85M | +0.44% |
| 2021-04-03 | $439.70 | $455.66 | $422.14 | $444.1461 | $51.39M | +0.39% |
| 2021-04-02 | $455.15 | $497.52 | $431.32 | $442.4285 | $72.79M | -3.31% |
| 2021-04-01 | $472.93 | $487.72 | $418.41 | $457.5644 | $90.08M | -7.72% |
| 2021-03-31 | $539.55 | $557.88 | $476.01 | $495.8509 | $5.04M | -6.36% |
| 2021-03-30 | $522.47 | $558.61 | $519.00 | $529.5543 | $55.50M | -3.34% |
| 2021-03-29 | $511.2678 | $566.9295 | $490.4896 | $547.8413 | $4.46M | +7.24% |
| 2021-03-28 | $469.2007 | $518.4197 | $469.1831 | $510.8706 | $3.70M | +8.95% |
| 2021-03-27 | $454.7554 | $504.4599 | $448.3912 | $468.9114 | $5.32M | +3.18% |
| 2021-03-26 | $418.7329 | $454.7554 | $407.60 | $454.4767 | $3.27M | +9.35% |
| 2021-03-25 | $388.59 | $435.56 | $371.22 | $415.6148 | $65.52M | -1.79% |
| 2021-03-24 | $422.3744 | $489.3191 | $415.5529 | $423.2062 | $4.91M | +0.16% |
| 2021-03-23 | $437.7756 | $452.5419 | $417.8221 | $422.533 | $3.20M | -3.40% |
| 2021-03-22 | $400.4703 | $458.8403 | $398.0348 | $437.4011 | $4.81M | +9.36% |
| 2021-03-21 | $388.849 | $414.9672 | $383.1669 | $399.9516 | $2.73M | +1.39% |
| 2021-03-20 | $387.51 | $414.16 | $382.63 | $394.4802 | $37.31M | +2.12% |
| 2021-03-19 | $396.05 | $411.37 | $379.00 | $386.2861 | $33.03M | +4.98% |
| 2021-03-18 | $346.2751 | $390.6357 | $343.6906 | $367.9449 | $5.14M | +6.37% |
| 2021-03-17 | $318.8938 | $348.1845 | $310.6813 | $345.9218 | $2.56M | +7.09% |
| 2021-03-16 | $323.99 | $333.83 | $310.22 | $323.009 | $31.72M | +4.05% |
| 2021-03-15 | $300.6759 | $324.298 | $278.4572 | $310.4432 | $3.82M | +1.12% |
| 2021-03-14 | $305.49 | $319.55 | $277.27 | $307.0126 | $33.22M | -0.45% |
| 2021-03-13 | $314.32 | $321.38 | $303.45 | $308.3996 | $24.98M | -1.88% |
| 2021-03-12 | $321.55 | $323.50 | $300.40 | $314.3219 | $31.89M | -3.06% |
| 2021-03-11 | $305.93 | $344.63 | $303.01 | $324.2356 | $43.71M | +6.44% |
| 2021-03-10 | $305.63 | $314.93 | $278.54 | $304.6151 | $38.94M | +5.36% |
| 2021-03-09 | $243.6761 | $296.7654 | $239.1974 | $289.1258 | $4.14M | +18.63% |
| 2021-03-08 | $233.8356 | $243.7998 | $223.742 | $243.7153 | $1.90M | +5.19% |
| 2021-03-07 | $233.78 | $243.11 | $223.11 | $231.6831 | $15.05M | -0.23% |
| 2021-03-06 | $217.51 | $239.28 | $216.53 | $232.2189 | $16.10M | +1.85% |
| 2021-03-05 | $234.6601 | $234.6601 | $212.2014 | $228.01 | $2.19M | -2.77% |
| 2021-03-04 | $244.0787 | $253.7085 | $231.2192 | $234.516 | $2.33M | -4.41% |
| 2021-03-03 | $244.27 | $256.10 | $239.19 | $245.3386 | $26.58M | +0.98% |
| 2021-03-02 | $229.12 | $258.71 | $219.10 | $242.9579 | $27.85M | +6.22% |
| 2021-03-01 | $228.77 | $239.30 | $214.62 | $228.7235 | $24.61M | +7.82% |
| 2021-02-28 | $228.00 | $233.168 | $188.0849 | $212.1298 | $4.15M | -7.10% |
| 2021-02-27 | $216.0319 | $243.00 | $216.0319 | $228.3478 | $3.42M | +5.80% |
| 2021-02-26 | $224.8479 | $230.0735 | $199.176 | $215.8277 | $4.93M | -2.15% |
| 2021-02-25 | $249.53 | $250.84 | $199.42 | $220.5603 | $42.27M | -10.68% |
| 2021-02-24 | $244.28 | $258.00 | $227.32 | $246.94 | $31.85M | +1.75% |
| 2021-02-23 | $246.65 | $269.50 | $215.56 | $242.685 | $57.70M | -10.64% |
| 2021-02-22 | $223.80 | $297.66 | $191.6035 | $271.5839 | $8.41M | +21.21% |
| 2021-02-21 | $223.3436 | $236.7689 | $211.00 | $224.0685 | $1.47M | +0.09% |
| 2021-02-20 | $224.75 | $246.71 | $208.00 | $223.8733 | $32.02M | -0.33% |
| 2021-02-19 | $224.32 | $243.30 | $217.15 | $224.6215 | $37.07M | +0.36% |
| 2021-02-18 | $219.47 | $241.92 | $205.32 | $223.8079 | $35.79M | -6.62% |
| 2021-02-17 | $208.5731 | $243.1953 | $195.3297 | $239.663 | $2.84M | +14.76% |
| 2021-02-16 | $191.2987 | $228.00 | $187.832 | $208.8344 | $3.12M | +6.52% |
| 2021-02-15 | $204.56 | $227.86 | $184.84 | $196.05 | $78.87M | +23.69% |
| 2021-02-14 | $161.6436 | $163.0051 | $147.2564 | $158.501 | $825.68K | -1.85% |
| 2021-02-13 | $153.8564 | $169.2258 | $152.9614 | $161.4902 | $1.47M | +4.89% |
| 2021-02-12 | $142.508 | $159.1713 | $137.6878 | $153.9586 | $865.92K | +8.01% |
| 2021-02-11 | $129.2131 | $146.6924 | $126.6742 | $142.5402 | $854.76K | +10.16% |
| 2021-02-10 | $130.6641 | $137.2473 | $121.8282 | $129.3908 | $1.02M | -0.89% |
| 2021-02-09 | $133.0786 | $138.3292 | $126.4734 | $130.5509 | $888.65K | +0.10% |
| 2021-02-08 | $123.36 | $138.55 | $121.06 | $130.4265 | $18.90M | +12.94% |
| 2021-02-07 | $112.4867 | $115.5079 | $100.8003 | $115.4808 | $731.12K | +2.69% |
| 2021-02-06 | $121.25 | $123.9373 | $111.7945 | $112.4582 | $715.79K | -7.16% |
| 2021-02-05 | $115.5287 | $122.3649 | $114.8924 | $121.1306 | $882.07K | +2.76% |
| 2021-02-04 | $117.34 | $122.40 | $114.68 | $117.8773 | $17.39M | +0.04% |
| 2021-02-03 | $111.50 | $124.00 | $108.90 | $117.8318 | $20.80M | +12.09% |
| 2021-02-02 | $100.7851 | $107.7509 | $97.6004 | $105.1193 | $1.24M | +2.31% |
| 2021-02-01 | $96.51 | $107.57 | $96.06 | $102.7425 | $9.70M | +5.97% |
| 2021-01-31 | $98.90 | $101.70 | $95.23 | $96.9582 | $9.15M | -2.53% |
| 2021-01-30 | $103.46 | $105.96 | $97.32 | $99.4701 | $8.61M | -5.01% |
| 2021-01-29 | $105.45 | $107.28 | $101.29 | $104.7214 | $6.13M | -8.29% |
| 2021-01-28 | $95.5483 | $117.7896 | $94.1196 | $114.1898 | $1.35M | +19.63% |
| 2021-01-27 | $101.8334 | $101.8448 | $90.4302 | $95.4551 | $1.23M | -6.21% |
| 2021-01-26 | $98.7378 | $103.7207 | $93.0979 | $101.7781 | $859.75K | +4.08% |
| 2021-01-25 | $104.93 | $105.01 | $93.40 | $97.7914 | $8.41M | -6.49% |
| 2021-01-24 | $105.26 | $109.36 | $100.36 | $104.5807 | $10.48M | -1.36% |
| 2021-01-23 | $105.50 | $112.25 | $103.85 | $106.0211 | $9.38M | +0.87% |
| 2021-01-22 | $102.09 | $116.00 | $100.01 | $105.1107 | $12.58M | +13.20% |
| 2021-01-21 | $105.9516 | $106.2479 | $92.8557 | $92.8557 | $2.20M | -12.47% |
| 2021-01-20 | $101.4539 | $107.5378 | $90.1127 | $106.088 | $1.85M | +4.47% |
| 2021-01-19 | $108.8715 | $110.1029 | $98.9688 | $101.5459 | $1.57M | -6.77% |
| 2021-01-18 | $102.3063 | $121.8047 | $102.2186 | $108.9219 | $2.61M | +6.43% |
| 2021-01-17 | $103.0669 | $109.8383 | $88.6966 | $102.3452 | $2.60M | +0.96% |
| 2021-01-16 | $91.46 | $110.46 | $88.00 | $101.3727 | $26.21M | +21.29% |
| 2021-01-15 | $88.5964 | $88.9225 | $74.3107 | $83.5811 | $1.63M | -5.79% |
| 2021-01-14 | $76.8147 | $89.3451 | $76.4833 | $88.7209 | $1.94M | +15.38% |
| 2021-01-13 | $62.6043 | $78.329 | $61.0534 | $76.8919 | $1.35M | +22.77% |
| 2021-01-12 | $64.6614 | $67.8255 | $61.7663 | $62.6306 | $991.88K | -2.31% |
| 2021-01-11 | $63.99 | $67.68 | $58.00 | $64.1107 | $8.58M | -9.88% |
| 2021-01-10 | $68.7284 | $74.3871 | $66.0001 | $71.1385 | $877.12K | +2.30% |
| 2021-01-09 | $68.38 | $75.00 | $66.61 | $69.5407 | $11.01M | +1.44% |
| 2021-01-08 | $70.55 | $71.51 | $66.10 | $68.5551 | $6.58M | -1.92% |
| 2021-01-07 | $73.40 | $73.81 | $64.47 | $69.8946 | $7.13M | -5.64% |
| 2021-01-06 | $71.85 | $76.50 | $68.16 | $74.0699 | $14.88M | +9.39% |
| 2021-01-05 | $68.4945 | $70.9652 | $62.1413 | $67.7088 | $1.28M | +0.40% |
| 2021-01-04 | $70.93 | $71.38 | $62.10 | $67.4368 | $9.56M | -5.50% |
| 2021-01-03 | $67.83 | $74.64 | $60.92 | $71.3628 | $18.88M | +4.59% |
| 2021-01-02 | $72.09 | $73.11 | $66.00 | $68.2281 | $10.07M | -1.73% |
| 2021-01-01 | $71.9053 | $73.2717 | $65.8224 | $69.4293 | $1.12M | -3.42% |
Frequently asked questions
What was the Kusama price on January 1, 2021?
KSM opened 2021-01-01 at $71.9053 and closed that day at $69.4293.
What was the highest price of Kusama in 2021?
The highest was $624.99 on 2021-05-17; the lowest was $58.00 on 2021-01-11.
How much did Kusama change in 2021?
KSM moved +291.26% in 2021, from $71.9053 to $281.3368.
More about Kusama
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.