Kusama price history in 2022
In 2022 Kusama (KSM) went from $282.80 on 2022-01-01 to $22.7986 on 2022-12-31, a change of -91.94%. The highest price was $310.00 on 2022-01-04 and the lowest $21.7724 on 2022-11-14. About $1.87B was traded across the year. The best day was 2022-07-18 (+15.51%) and the worst 2022-11-08 (-20.62%).
$282.80Open · 2022-01-01
$22.7986Close · 2022-12-31
$310.00High · 2022-01-04
$21.7724Low · 2022-11-14
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $282.80 | $310.00 | $154.35 | $159.8334 | $317.72M | -43.48% |
| February | $166.26 | $205.25 | $105.23 | $129.983 | $218.68M | -21.82% |
| March | $135.36 | $200.79 | $115.2298 | $188.6246 | $324.70M | +39.35% |
| April | $188.32 | $207.09 | $125.75 | $133.7454 | $371.01M | -28.98% |
| May | $134.9132 | $144.50 | $62.01 | $81.0815 | $182.82M | -39.90% |
| June | $79.7958 | $87.609 | $42.91 | $47.8918 | $62.53M | -39.98% |
| July | $47.56 | $69.92 | $45.24 | $65.0545 | $63.47M | +36.78% |
| August | $65.43 | $68.58 | $43.80 | $46.5003 | $94.22M | -28.93% |
| September | $47.4294 | $54.50 | $37.64 | $42.3325 | $74.29M | -10.75% |
| October | $42.46 | $44.49 | $33.34 | $34.5084 | $67.12M | -18.73% |
| November | $34.29 | $40.00 | $21.7724 | $30.1428 | $60.18M | -12.09% |
| December | $30.3225 | $31.9625 | $22.44 | $22.7986 | $32.14M | -24.81% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $23.7811 | $23.8448 | $22.44 | $22.7986 | $1.95M | -4.16% |
| 2022-12-30 | $24.6808 | $24.6909 | $23.7585 | $23.7875 | $1.62M | -3.49% |
| 2022-12-29 | $25.38 | $25.76 | $24.51 | $24.6474 | $878.23K | -2.07% |
| 2022-12-28 | $24.98 | $25.55 | $24.55 | $25.1684 | $1.09M | +0.14% |
| 2022-12-27 | $25.45 | $25.72 | $24.33 | $25.1344 | $869.63K | -1.77% |
| 2022-12-26 | $25.0267 | $25.757 | $24.927 | $25.586 | $1.25M | +1.45% |
| 2022-12-25 | $24.72 | $25.58 | $24.52 | $25.221 | $754.03K | +1.70% |
| 2022-12-24 | $25.17 | $25.40 | $24.60 | $24.7991 | $524.29K | -1.74% |
| 2022-12-23 | $25.20 | $25.3917 | $24.7731 | $25.2394 | $276.56K | +0.58% |
| 2022-12-22 | $24.43 | $25.32 | $24.23 | $25.0931 | $556.27K | +2.58% |
| 2022-12-21 | $24.5292 | $24.7936 | $24.10 | $24.4624 | $535.43K | -0.48% |
| 2022-12-20 | $24.876 | $24.94 | $24.079 | $24.5796 | $537.98K | +0.51% |
| 2022-12-19 | $25.2866 | $25.8115 | $23.9827 | $24.4552 | $3.86M | -3.45% |
| 2022-12-18 | $25.486 | $25.8305 | $24.90 | $25.33 | $928.54K | -0.54% |
| 2022-12-17 | $24.6235 | $25.64 | $23.982 | $25.4674 | $497.25K | +1.81% |
| 2022-12-16 | $26.6327 | $26.6327 | $24.00 | $25.0154 | $1.06M | -6.93% |
| 2022-12-15 | $27.30 | $27.80 | $26.27 | $26.8773 | $1.27M | -1.84% |
| 2022-12-14 | $28.63 | $28.72 | $26.99 | $27.3815 | $938.38K | -4.72% |
| 2022-12-13 | $28.8246 | $29.14 | $28.19 | $28.7377 | $832.17K | -0.32% |
| 2022-12-12 | $28.63 | $29.32 | $27.773 | $28.8314 | $1.30M | +0.68% |
| 2022-12-11 | $30.03 | $30.65 | $28.13 | $28.6378 | $872.14K | -4.31% |
| 2022-12-10 | $29.85 | $30.46 | $29.57 | $29.9269 | $474.93K | +1.29% |
| 2022-12-09 | $29.37 | $29.98 | $28.90 | $29.5464 | $446.24K | -0.17% |
| 2022-12-08 | $29.38 | $30.14 | $29.17 | $29.5959 | $788.69K | +0.83% |
| 2022-12-07 | $29.82 | $30.64 | $28.96 | $29.3535 | $1.04M | -2.48% |
| 2022-12-06 | $31.13 | $31.24 | $29.4616 | $30.0986 | $1.22M | -3.16% |
| 2022-12-05 | $30.2909 | $31.9625 | $30.16 | $31.0798 | $1.82M | +3.59% |
| 2022-12-04 | $29.0856 | $31.2105 | $28.97 | $30.0033 | $918.94K | +2.78% |
| 2022-12-03 | $30.21 | $30.22 | $28.6659 | $29.1907 | $745.38K | -4.11% |
| 2022-12-02 | $30.7991 | $31.01 | $29.82 | $30.4433 | $1.06M | -0.45% |
| 2022-12-01 | $30.3225 | $31.10 | $29.36 | $30.5822 | $1.22M | +1.46% |
| 2022-11-30 | $28.2836 | $31.49 | $27.58 | $30.1428 | $2.20M | +12.32% |
| 2022-11-29 | $25.6157 | $27.1357 | $25.4118 | $26.8365 | $261.01K | +4.81% |
| 2022-11-28 | $25.8058 | $26.0715 | $24.8295 | $25.6048 | $340.45K | +0.22% |
| 2022-11-27 | $26.8456 | $26.8957 | $24.8527 | $25.5497 | $994.66K | -4.39% |
| 2022-11-26 | $26.7907 | $27.31 | $26.29 | $26.7223 | $762.98K | +0.87% |
| 2022-11-25 | $26.497 | $26.99 | $25.8135 | $26.4916 | $737.71K | +0.05% |
| 2022-11-24 | $26.16 | $26.99 | $25.79 | $26.4791 | $1.01M | +0.96% |
| 2022-11-23 | $26.24 | $26.626 | $25.72 | $26.2261 | $944.69K | +1.10% |
| 2022-11-22 | $24.89 | $26.48 | $24.73 | $25.94 | $1.20M | +5.57% |
| 2022-11-21 | $23.5117 | $24.5709 | $22.6498 | $24.5709 | $1.39M | +3.28% |
| 2022-11-20 | $24.63 | $24.87 | $22.7263 | $23.791 | $1.28M | -3.34% |
| 2022-11-19 | $24.53 | $25.03 | $24.28 | $24.6128 | $671.13K | +1.35% |
| 2022-11-18 | $24.2101 | $24.59 | $23.5897 | $24.2844 | $566.95K | +0.30% |
| 2022-11-17 | $24.14 | $24.94 | $24.02 | $24.2117 | $649.22K | -0.72% |
| 2022-11-16 | $24.46 | $25.03 | $24.0642 | $24.3875 | $1.14M | -1.58% |
| 2022-11-15 | $24.283 | $25.753 | $23.902 | $24.7801 | $1.09M | +2.12% |
| 2022-11-14 | $23.1189 | $24.5525 | $21.7724 | $24.265 | $850.54K | +3.34% |
| 2022-11-13 | $24.2899 | $24.45 | $21.7995 | $23.4809 | $2.04M | -3.12% |
| 2022-11-12 | $24.5525 | $25.0638 | $23.4103 | $24.2374 | $1.73M | -1.24% |
| 2022-11-11 | $25.89 | $27.79 | $24.06 | $24.5424 | $2.04M | -5.29% |
| 2022-11-10 | $28.64 | $29.07 | $25.02 | $25.9142 | $1.56M | +5.25% |
| 2022-11-09 | $30.058 | $30.2476 | $23.7016 | $24.6219 | $3.24M | -6.18% |
| 2022-11-08 | $33.04 | $34.73 | $25.79 | $26.2446 | $6.95M | -20.62% |
| 2022-11-07 | $36.73 | $37.12 | $31.80 | $33.0607 | $5.24M | -9.49% |
| 2022-11-06 | $38.01 | $38.41 | $34.53 | $36.5269 | $4.39M | -4.50% |
| 2022-11-05 | $36.93 | $40.00 | $36.92 | $38.2475 | $7.17M | +4.06% |
| 2022-11-04 | $34.97 | $37.77 | $34.86 | $36.7552 | $4.98M | +9.19% |
| 2022-11-03 | $32.4662 | $34.2123 | $32.4192 | $33.6616 | $398.25K | +3.57% |
| 2022-11-02 | $33.8576 | $34.3169 | $31.8579 | $32.5005 | $794.33K | -2.21% |
| 2022-11-01 | $34.29 | $34.35 | $32.38 | $33.2363 | $3.55M | -3.69% |
| 2022-10-31 | $35.77 | $36.13 | $34.04 | $34.5084 | $4.06M | -4.13% |
| 2022-10-30 | $36.15 | $37.20 | $35.51 | $35.9959 | $4.13M | -0.34% |
| 2022-10-29 | $35.58 | $37.23 | $35.46 | $36.117 | $3.36M | +1.72% |
| 2022-10-28 | $35.27 | $36.99 | $35.22 | $35.5052 | $2.36M | +1.09% |
| 2022-10-27 | $35.5994 | $35.98 | $34.2873 | $35.1219 | $2.03M | -1.66% |
| 2022-10-26 | $35.56 | $37.30 | $35.07 | $35.7156 | $3.01M | +0.97% |
| 2022-10-25 | $35.34 | $36.41 | $34.74 | $35.3726 | $4.81M | +3.56% |
| 2022-10-24 | $34.7516 | $35.0644 | $33.3675 | $34.1573 | $504.18K | -0.22% |
| 2022-10-23 | $33.82 | $35.07 | $33.34 | $34.2312 | $3.15M | +0.52% |
| 2022-10-22 | $34.72 | $34.92 | $33.55 | $34.0539 | $1.52M | -2.24% |
| 2022-10-21 | $35.08 | $35.26 | $34.37 | $34.8352 | $1.89M | -1.39% |
| 2022-10-20 | $37.59 | $37.59 | $34.26 | $35.3262 | $2.97M | -5.58% |
| 2022-10-19 | $38.24 | $38.42 | $36.67 | $37.4154 | $1.86M | -1.47% |
| 2022-10-18 | $37.51 | $38.27 | $36.77 | $37.9742 | $2.09M | +0.73% |
| 2022-10-17 | $38.59 | $38.60 | $37.12 | $37.6972 | $3.09M | -2.33% |
| 2022-10-16 | $38.87 | $39.60 | $38.10 | $38.5946 | $1.80M | -0.63% |
| 2022-10-15 | $40.03 | $40.36 | $38.33 | $38.8392 | $1.57M | -2.90% |
| 2022-10-14 | $39.94 | $40.20 | $39.0414 | $40.0004 | $1.10M | -0.67% |
| 2022-10-13 | $39.606 | $42.3639 | $39.40 | $40.2701 | $1.93M | +1.58% |
| 2022-10-12 | $40.62 | $40.62 | $36.21 | $39.6428 | $2.98M | -2.69% |
| 2022-10-11 | $41.58 | $41.65 | $40.08 | $40.737 | $1.22M | -2.32% |
| 2022-10-10 | $42.68 | $43.12 | $40.35 | $41.7035 | $1.66M | -2.87% |
| 2022-10-09 | $43.34 | $44.30 | $42.29 | $42.9368 | $1.87M | -0.27% |
| 2022-10-08 | $42.7895 | $43.33 | $41.76 | $43.053 | $661.21K | +0.92% |
| 2022-10-07 | $42.62 | $43.99 | $42.26 | $42.662 | $1.53M | +0.07% |
| 2022-10-06 | $42.43 | $43.57 | $42.06 | $42.6307 | $1.97M | -0.09% |
| 2022-10-05 | $42.82 | $44.07 | $42.10 | $42.6675 | $2.54M | -1.11% |
| 2022-10-04 | $43.70 | $44.49 | $42.08 | $43.1457 | $1.88M | -0.45% |
| 2022-10-03 | $42.12 | $43.97 | $42.03 | $43.3392 | $1.86M | +6.70% |
| 2022-10-02 | $42.0768 | $42.5128 | $40.4254 | $40.6163 | $260.70K | -2.78% |
| 2022-10-01 | $42.46 | $42.52 | $40.96 | $41.7783 | $1.45M | -1.31% |
| 2022-09-30 | $42.77 | $43.26 | $41.76 | $42.3325 | $1.74M | -1.27% |
| 2022-09-29 | $42.71 | $43.82 | $42.32 | $42.8752 | $2.08M | -0.12% |
| 2022-09-28 | $42.78 | $44.80 | $42.07 | $42.9258 | $3.28M | +0.62% |
| 2022-09-27 | $44.5562 | $44.75 | $40.53 | $42.6598 | $4.05M | +1.27% |
| 2022-09-26 | $40.3647 | $42.5232 | $39.8743 | $42.1245 | $806.40K | +4.39% |
| 2022-09-25 | $41.0799 | $41.952 | $39.758 | $40.3523 | $290.93K | -1.68% |
| 2022-09-24 | $42.05 | $42.20 | $40.61 | $41.0425 | $1.56M | -2.50% |
| 2022-09-23 | $40.52 | $42.68 | $40.00 | $42.0964 | $2.76M | +3.94% |
| 2022-09-22 | $41.61 | $42.51 | $39.63 | $40.4991 | $2.75M | +0.76% |
| 2022-09-21 | $39.937 | $43.954 | $39.259 | $40.1918 | $457.41K | +0.63% |
| 2022-09-20 | $39.977 | $41.141 | $39.195 | $39.9403 | $197.04K | -1.43% |
| 2022-09-19 | $39.53 | $41.20 | $38.85 | $40.5186 | $3.19M | +2.53% |
| 2022-09-18 | $43.58 | $43.73 | $37.64 | $39.5207 | $7.58M | -10.09% |
| 2022-09-17 | $44.44 | $44.89 | $43.26 | $43.9561 | $1.92M | -0.84% |
| 2022-09-16 | $43.56 | $44.90 | $42.59 | $44.3266 | $2.21M | +1.26% |
| 2022-09-15 | $45.24 | $45.70 | $42.86 | $43.7744 | $3.78M | -3.21% |
| 2022-09-14 | $47.09 | $47.93 | $44.68 | $45.2247 | $3.88M | -3.61% |
| 2022-09-13 | $48.19 | $48.34 | $46.09 | $46.9199 | $3.67M | -2.66% |
| 2022-09-12 | $52.39 | $52.62 | $48.08 | $48.2039 | $5.95M | -7.87% |
| 2022-09-11 | $52.65 | $54.50 | $50.83 | $52.3223 | $4.53M | -0.51% |
| 2022-09-10 | $51.61 | $53.46 | $51.14 | $52.5906 | $3.34M | +1.43% |
| 2022-09-09 | $52.40 | $53.33 | $51.54 | $51.8505 | $3.69M | +3.26% |
| 2022-09-08 | $48.3434 | $50.334 | $48.0553 | $50.2118 | $138.94K | +2.54% |
| 2022-09-07 | $47.14 | $49.93 | $47.10 | $48.9683 | $2.92M | +7.69% |
| 2022-09-06 | $51.457 | $52.578 | $45.373 | $45.4718 | $238.91K | -9.65% |
| 2022-09-05 | $49.48 | $52.70 | $49.13 | $50.3303 | $2.86M | +1.25% |
| 2022-09-04 | $50.47 | $51.60 | $48.64 | $49.7078 | $2.40M | +2.04% |
| 2022-09-03 | $47.7826 | $49.4555 | $47.3827 | $48.7142 | $106.88K | +1.23% |
| 2022-09-02 | $49.02 | $49.18 | $46.69 | $48.1223 | $1.79M | +1.37% |
| 2022-09-01 | $47.4294 | $47.8312 | $45.5561 | $47.4702 | $127.93K | +2.09% |
| 2022-08-31 | $48.38 | $48.57 | $45.51 | $46.5003 | $1.94M | -3.44% |
| 2022-08-30 | $48.09 | $49.78 | $46.60 | $48.1576 | $2.77M | +0.09% |
| 2022-08-29 | $48.54 | $50.53 | $47.58 | $48.1143 | $2.80M | +5.98% |
| 2022-08-28 | $45.838 | $47.506 | $45.27 | $45.3978 | $361.11K | -1.95% |
| 2022-08-27 | $45.22 | $46.57 | $44.53 | $46.2986 | $1.98M | +2.86% |
| 2022-08-26 | $46.02 | $46.24 | $43.80 | $45.0101 | $2.90M | -2.18% |
| 2022-08-25 | $48.84 | $49.25 | $45.55 | $46.0141 | $4.03M | -5.94% |
| 2022-08-24 | $49.99 | $50.72 | $48.51 | $48.9177 | $2.95M | -1.87% |
| 2022-08-23 | $50.06 | $50.32 | $48.02 | $49.8522 | $3.06M | -0.85% |
| 2022-08-22 | $48.75 | $51.00 | $47.98 | $50.2814 | $2.83M | +3.11% |
| 2022-08-21 | $49.76 | $51.00 | $46.64 | $48.7645 | $2.36M | -1.15% |
| 2022-08-20 | $48.68 | $49.86 | $46.79 | $49.331 | $2.69M | +1.40% |
| 2022-08-19 | $49.1981 | $50.02 | $47.82 | $48.6498 | $2.92M | -1.07% |
| 2022-08-18 | $55.78 | $55.88 | $46.30 | $49.1783 | $4.73M | -11.41% |
| 2022-08-17 | $54.73 | $55.94 | $53.90 | $55.5149 | $2.43M | +0.80% |
| 2022-08-16 | $57.21 | $58.41 | $54.20 | $55.0744 | $3.30M | -4.01% |
| 2022-08-15 | $59.08 | $59.23 | $56.27 | $57.3738 | $3.38M | -2.73% |
| 2022-08-14 | $60.88 | $60.98 | $56.91 | $58.9827 | $4.18M | -3.20% |
| 2022-08-13 | $61.20 | $63.69 | $59.73 | $60.9317 | $4.37M | -0.34% |
| 2022-08-12 | $60.23 | $62.28 | $60.02 | $61.1373 | $3.45M | +1.19% |
| 2022-08-11 | $62.20 | $62.86 | $59.00 | $60.4184 | $3.66M | -3.25% |
| 2022-08-10 | $63.75 | $64.33 | $62.08 | $62.448 | $4.18M | +3.77% |
| 2022-08-09 | $64.753 | $65.683 | $59.166 | $60.1767 | $470.18K | +0.84% |
| 2022-08-08 | $65.35 | $67.00 | $59.14 | $59.6779 | $5.62M | -8.82% |
| 2022-08-07 | $65.67 | $67.98 | $64.35 | $65.4518 | $6.46M | -0.61% |
| 2022-08-06 | $68.52 | $68.58 | $65.00 | $65.8508 | $5.09M | +3.67% |
| 2022-08-05 | $60.8481 | $63.8952 | $60.5492 | $63.5207 | $185.66K | +2.88% |
| 2022-08-04 | $61.38 | $64.16 | $60.00 | $61.7417 | $2.87M | +0.60% |
| 2022-08-03 | $62.85 | $63.91 | $60.30 | $61.3719 | $2.26M | +0.98% |
| 2022-08-02 | $63.874 | $64.581 | $59.664 | $60.7789 | $297.51K | -0.29% |
| 2022-08-01 | $65.43 | $65.75 | $59.63 | $60.9528 | $3.67M | -6.30% |
| 2022-07-31 | $64.89 | $69.43 | $63.37 | $65.0545 | $5.67M | +1.09% |
| 2022-07-30 | $66.56 | $66.71 | $62.06 | $64.353 | $2.50M | +0.80% |
| 2022-07-29 | $65.418 | $67.392 | $61.982 | $63.8394 | $370.82K | -0.55% |
| 2022-07-28 | $65.61 | $67.48 | $62.07 | $64.1902 | $5.40M | +3.08% |
| 2022-07-27 | $57.9248 | $62.3324 | $56.0355 | $62.2713 | $200.12K | +8.13% |
| 2022-07-26 | $55.57 | $58.21 | $55.40 | $57.5878 | $2.17M | +3.56% |
| 2022-07-25 | $61.21 | $61.56 | $55.39 | $55.6057 | $2.39M | -9.18% |
| 2022-07-24 | $66.35 | $66.62 | $60.91 | $61.2242 | $1.93M | -8.07% |
| 2022-07-23 | $66.11 | $68.02 | $64.38 | $66.5966 | $2.48M | +0.51% |
| 2022-07-22 | $67.42 | $69.92 | $63.49 | $66.2555 | $4.99M | +8.19% |
| 2022-07-21 | $59.864 | $61.909 | $57.54 | $61.2385 | $286.12K | +2.17% |
| 2022-07-20 | $64.23 | $64.61 | $57.60 | $59.9377 | $3.37M | -6.13% |
| 2022-07-19 | $62.55 | $65.94 | $62.11 | $63.8527 | $3.79M | +1.58% |
| 2022-07-18 | $63.11 | $65.55 | $59.87 | $62.8598 | $5.53M | +15.51% |
| 2022-07-17 | $56.5199 | $57.8379 | $54.3373 | $54.4174 | $152.36K | -2.07% |
| 2022-07-16 | $54.61 | $57.86 | $54.46 | $55.5698 | $2.05M | +1.85% |
| 2022-07-15 | $54.63 | $55.46 | $52.72 | $54.558 | $2.26M | +5.91% |
| 2022-07-14 | $49.0779 | $51.8438 | $47.3731 | $51.5127 | $183.63K | +4.85% |
| 2022-07-13 | $47.30 | $49.43 | $46.77 | $49.1314 | $1.62M | +3.95% |
| 2022-07-12 | $48.21 | $49.20 | $45.24 | $47.2629 | $1.92M | +1.30% |
| 2022-07-11 | $50.0007 | $50.0007 | $46.397 | $46.6557 | $162.08K | -5.07% |
| 2022-07-10 | $50.44 | $50.71 | $48.18 | $49.1479 | $1.14M | -2.60% |
| 2022-07-09 | $53.23 | $53.85 | $50.29 | $50.458 | $833.35K | -4.28% |
| 2022-07-08 | $51.84 | $53.71 | $51.35 | $52.7143 | $1.42M | +1.15% |
| 2022-07-07 | $52.41 | $53.93 | $50.83 | $52.1166 | $2.00M | +0.47% |
| 2022-07-06 | $50.7282 | $52.7374 | $50.64 | $51.8735 | $1.45M | +2.54% |
| 2022-07-05 | $49.57 | $51.725 | $49.31 | $50.5867 | $1.46M | +2.07% |
| 2022-07-04 | $50.23 | $52.16 | $48.87 | $49.5606 | $992.15K | -0.80% |
| 2022-07-03 | $48.10 | $51.07 | $48.03 | $49.9582 | $1.22M | +3.12% |
| 2022-07-02 | $48.41 | $49.539 | $47.3619 | $48.4451 | $1.37M | +0.02% |
| 2022-07-01 | $47.56 | $49.48 | $47.41 | $48.4347 | $2.18M | +1.13% |
| 2022-06-30 | $46.4313 | $49.87 | $45.7196 | $47.8918 | $2.43M | +3.18% |
| 2022-06-29 | $49.31 | $49.97 | $44.91 | $46.4161 | $1.51M | -6.73% |
| 2022-06-28 | $51.1107 | $51.7838 | $48.15 | $49.7636 | $1.75M | -2.64% |
| 2022-06-27 | $53.03 | $54.94 | $50.25 | $51.1148 | $964.15K | -3.16% |
| 2022-06-26 | $56.21 | $56.63 | $52.11 | $52.7824 | $1.39M | -7.11% |
| 2022-06-25 | $54.28 | $58.7051 | $54.19 | $56.8253 | $1.28M | +4.59% |
| 2022-06-24 | $56.25 | $58.33 | $54.11 | $54.3312 | $700.90K | +0.24% |
| 2022-06-23 | $51.882 | $54.604 | $51.843 | $54.20 | $552.05K | +3.63% |
| 2022-06-22 | $53.6156 | $54.919 | $51.2423 | $52.3039 | $1.69M | -1.68% |
| 2022-06-21 | $53.3476 | $57.364 | $52.2661 | $53.197 | $1.64M | -0.33% |
| 2022-06-20 | $50.9059 | $54.187 | $48.8697 | $53.3727 | $732.28K | +4.91% |
| 2022-06-19 | $48.5294 | $52.1173 | $46.1544 | $50.8747 | $606.60K | +3.52% |
| 2022-06-18 | $47.24 | $49.94 | $44.1961 | $49.1465 | $2.08M | +4.07% |
| 2022-06-17 | $49.41 | $49.80 | $44.69 | $47.2259 | $1.35M | -4.26% |
| 2022-06-16 | $58.1774 | $58.7093 | $48.17 | $49.3286 | $2.05M | -2.41% |
| 2022-06-15 | $50.55 | $58.75 | $47.47 | $50.5462 | $2.32M | -0.44% |
| 2022-06-14 | $49.963 | $53.45 | $47.20 | $50.7716 | $5.73M | +9.79% |
| 2022-06-13 | $50.834 | $51.786 | $43.164 | $46.2452 | $3.11M | -0.29% |
| 2022-06-12 | $54.71 | $55.07 | $42.91 | $46.378 | $3.74M | -15.23% |
| 2022-06-11 | $56.24 | $57.92 | $50.65 | $54.7124 | $1.99M | -2.56% |
| 2022-06-10 | $63.75 | $63.82 | $55.28 | $56.1508 | $2.24M | -11.97% |
| 2022-06-09 | $67.41 | $68.47 | $61.93 | $63.784 | $1.14M | -4.62% |
| 2022-06-08 | $67.3769 | $69.0993 | $65.1778 | $66.877 | $1.72M | -0.46% |
| 2022-06-07 | $67.32 | $70.2793 | $65.11 | $67.1887 | $2.08M | -0.35% |
| 2022-06-06 | $70.24 | $70.48 | $65.65 | $67.4246 | $1.19M | -0.80% |
| 2022-06-05 | $68.68 | $69.539 | $67.189 | $67.9679 | $714.72K | -0.89% |
| 2022-06-04 | $68.299 | $70.281 | $66.7625 | $68.5771 | $1.42M | +0.15% |
| 2022-06-03 | $73.383 | $73.489 | $67.5634 | $68.4764 | $2.35M | +0.48% |
| 2022-06-02 | $73.33 | $74.24 | $67.54 | $68.1465 | $1.54M | -6.84% |
| 2022-06-01 | $79.7958 | $87.609 | $70.00 | $73.1498 | $10.49M | -9.78% |
| 2022-05-31 | $77.4996 | $87.9729 | $76.55 | $81.0815 | $7.12M | +4.51% |
| 2022-05-30 | $73.88 | $79.8365 | $73.18 | $77.5814 | $3.92M | +6.38% |
| 2022-05-29 | $72.028 | $76.2939 | $70.79 | $72.9293 | $2.82M | +7.79% |
| 2022-05-28 | $66.65 | $69.131 | $65.332 | $67.656 | $1.77M | +0.69% |
| 2022-05-27 | $69.5854 | $71.3482 | $64.8441 | $67.1911 | $5.03M | -2.63% |
| 2022-05-26 | $72.68 | $74.10 | $64.7631 | $69.0047 | $5.48M | -4.89% |
| 2022-05-25 | $80.22 | $81.12 | $69.13 | $72.5496 | $2.68M | -10.41% |
| 2022-05-24 | $79.4981 | $86.70 | $77.076 | $80.9753 | $3.60M | +1.99% |
| 2022-05-23 | $87.11 | $89.40 | $75.16 | $79.395 | $2.84M | -1.19% |
| 2022-05-22 | $80.24 | $82.20 | $78.19 | $80.3486 | $1.36M | +0.41% |
| 2022-05-21 | $76.9175 | $82.22 | $76.90 | $80.0208 | $3.42M | +5.22% |
| 2022-05-20 | $80.43 | $81.5077 | $73.36 | $76.0485 | $3.70M | +0.44% |
| 2022-05-19 | $79.36 | $81.66 | $74.99 | $75.7118 | $2.38M | -0.69% |
| 2022-05-18 | $81.96 | $83.76 | $71.96 | $76.2347 | $2.20M | +4.26% |
| 2022-05-17 | $82.74 | $84.80 | $71.84 | $73.1191 | $8.27M | -0.77% |
| 2022-05-16 | $80.86 | $85.63 | $68.75 | $73.6835 | $4.87M | -5.27% |
| 2022-05-15 | $71.02 | $88.47 | $68.50 | $77.7822 | $8.64M | +9.56% |
| 2022-05-14 | $68.71 | $78.63 | $68.00 | $70.9929 | $4.90M | +3.14% |
| 2022-05-13 | $79.66 | $80.24 | $66.37 | $68.8334 | $4.07M | -0.56% |
| 2022-05-12 | $73.3657 | $76.8791 | $62.1229 | $69.218 | $3.87M | -0.71% |
| 2022-05-11 | $79.68 | $82.89 | $62.01 | $69.7143 | $16.21M | -12.42% |
| 2022-05-10 | $97.78 | $99.95 | $73.56 | $79.597 | $14.21M | -15.63% |
| 2022-05-09 | $112.23 | $115.45 | $93.51 | $94.3467 | $3.51M | -7.87% |
| 2022-05-08 | $113.79 | $115.84 | $101.37 | $102.404 | $7.94M | -9.98% |
| 2022-05-07 | $122.47 | $123.05 | $112.71 | $113.7511 | $4.96M | -8.34% |
| 2022-05-06 | $123.15 | $131.34 | $122.005 | $124.1003 | $12.75M | +0.63% |
| 2022-05-05 | $128.60 | $130.03 | $120.60 | $123.3213 | $11.97M | -4.18% |
| 2022-05-04 | $131.31 | $144.50 | $127.47 | $128.70 | $9.40M | +0.96% |
| 2022-05-03 | $130.84 | $135.08 | $126.14 | $127.4766 | $1.21M | -2.77% |
| 2022-05-02 | $130.82 | $135.37 | $126.00 | $131.1021 | $7.04M | -0.30% |
| 2022-05-01 | $134.9132 | $137.12 | $127.6797 | $131.4957 | $10.64M | -1.68% |
| 2022-04-30 | $142.34 | $143.26 | $125.75 | $133.7454 | $14.62M | -6.89% |
| 2022-04-29 | $154.44 | $155.45 | $141.11 | $143.646 | $9.13M | -7.79% |
| 2022-04-28 | $157.2015 | $160.31 | $153.3616 | $155.7813 | $11.72M | -1.20% |
| 2022-04-27 | $159.9189 | $161.6147 | $154.52 | $157.6803 | $9.52M | +1.77% |
| 2022-04-26 | $164.29 | $166.50 | $152.27 | $154.9354 | $3.74M | +0.25% |
| 2022-04-25 | $155.64 | $166.49 | $154.36 | $154.5561 | $8.81M | -1.48% |
| 2022-04-24 | $160.73 | $161.59 | $149.15 | $156.872 | $11.25M | -2.78% |
| 2022-04-23 | $165.01 | $167.29 | $158.3663 | $161.3594 | $7.88M | -2.12% |
| 2022-04-22 | $165.2673 | $166.35 | $159.01 | $164.8572 | $10.66M | -0.94% |
| 2022-04-21 | $180.0712 | $181.47 | $164.6901 | $166.4155 | $15.72M | -7.69% |
| 2022-04-20 | $180.1205 | $184.972 | $176.2367 | $180.2718 | $20.21M | +0.79% |
| 2022-04-19 | $172.51 | $186.4839 | $171.94 | $178.8606 | $21.10M | +7.04% |
| 2022-04-18 | $168.57 | $168.87 | $155.22 | $167.0958 | $4.45M | +3.57% |
| 2022-04-17 | $172.59 | $179.24 | $155.20 | $161.3312 | $11.17M | -7.07% |
| 2022-04-16 | $166.3409 | $176.0757 | $166.2618 | $173.5968 | $12.76M | +4.38% |
| 2022-04-15 | $160.73 | $167.57 | $158.28 | $166.3104 | $4.58M | +1.87% |
| 2022-04-14 | $158.14 | $167.4144 | $155.99 | $163.2564 | $14.05M | +2.60% |
| 2022-04-13 | $161.0347 | $167.28 | $157.1461 | $159.1128 | $15.21M | +3.53% |
| 2022-04-12 | $152.70 | $159.27 | $148.48 | $153.6827 | $4.81M | -0.11% |
| 2022-04-11 | $154.4665 | $159.28 | $149.94 | $153.8569 | $15.67M | -0.41% |
| 2022-04-10 | $173.20 | $179.73 | $153.96 | $154.4889 | $10.55M | -11.89% |
| 2022-04-09 | $172.63 | $179.1896 | $172.5023 | $175.3388 | $11.36M | +1.73% |
| 2022-04-08 | $190.29 | $191.18 | $170.439 | $172.357 | $17.69M | -4.98% |
| 2022-04-07 | $174.30 | $183.81 | $170.78 | $181.3839 | $7.66M | +2.37% |
| 2022-04-06 | $171.59 | $183.72 | $166.83 | $177.1809 | $21.77M | +3.20% |
| 2022-04-05 | $186.65 | $187.80 | $170.00 | $171.6856 | $14.02M | -8.50% |
| 2022-04-04 | $187.72 | $195.1351 | $182.8832 | $187.6389 | $17.61M | -0.01% |
| 2022-04-03 | $198.22 | $204.80 | $185.65 | $187.6536 | $11.62M | -6.05% |
| 2022-04-02 | $198.85 | $207.09 | $195.2759 | $199.742 | $24.62M | +5.44% |
| 2022-04-01 | $188.32 | $195.83 | $177.77 | $189.433 | $7.07M | +0.43% |
| 2022-03-31 | $188.31 | $200.79 | $181.69 | $188.6246 | $9.33M | -0.85% |
| 2022-03-30 | $186.2149 | $200.7297 | $184.418 | $190.2473 | $26.00M | +2.54% |
| 2022-03-29 | $177.96 | $193.47 | $173.06 | $185.5375 | $30.35M | +10.41% |
| 2022-03-28 | $173.90 | $182.13 | $163.83 | $168.0442 | $6.32M | -4.46% |
| 2022-03-27 | $167.98 | $180.42 | $166.82 | $175.8907 | $15.96M | +5.58% |
| 2022-03-26 | $167.17 | $168.7787 | $163.418 | $166.6008 | $10.45M | -0.13% |
| 2022-03-25 | $161.76 | $171.30 | $157.74 | $166.8095 | $14.68M | +2.86% |
| 2022-03-24 | $163.4983 | $167.8571 | $160.32 | $162.1705 | $12.47M | -0.44% |
| 2022-03-23 | $165.1721 | $166.78 | $156.3616 | $162.8946 | $16.24M | +2.71% |
| 2022-03-22 | $155.36 | $160.78 | $153.44 | $158.5986 | $2.07M | +1.35% |
| 2022-03-21 | $158.05 | $160.76 | $153.40 | $156.4818 | $16.84M | +2.82% |
| 2022-03-20 | $146.45 | $154.45 | $142.00 | $152.1843 | $3.30M | +3.77% |
| 2022-03-19 | $147.66 | $151.14 | $141.75 | $146.6529 | $14.81M | -0.87% |
| 2022-03-18 | $139.53 | $153.20 | $139.20 | $147.9459 | $18.82M | +11.19% |
| 2022-03-17 | $130.53 | $136.32 | $128.06 | $133.06 | $1.75M | +1.28% |
| 2022-03-16 | $124.31 | $136.42 | $121.45 | $131.3812 | $15.74M | +5.41% |
| 2022-03-15 | $122.66 | $129.90 | $121.00 | $124.6408 | $14.04M | +2.09% |
| 2022-03-14 | $119.19 | $124.19 | $115.63 | $122.0902 | $8.83M | +2.95% |
| 2022-03-13 | $122.52 | $122.65 | $116.36 | $118.5915 | $5.19M | -3.53% |
| 2022-03-12 | $124.39 | $125.45 | $122.40 | $122.9292 | $3.86M | -0.97% |
| 2022-03-11 | $127.53 | $130.32 | $123.36 | $124.1327 | $7.31M | -2.35% |
| 2022-03-10 | $126.28 | $132.1463 | $121.08 | $127.1214 | $10.92M | +0.70% |
| 2022-03-09 | $135.99 | $140.00 | $122.81 | $126.2339 | $10.50M | +3.13% |
| 2022-03-08 | $120.555 | $127.9318 | $119.3555 | $122.404 | $585.15K | +1.49% |
| 2022-03-07 | $119.5336 | $127.4611 | $115.2298 | $120.6096 | $797.80K | +0.87% |
| 2022-03-06 | $122.5959 | $124.2289 | $117.2261 | $119.5692 | $676.50K | -1.26% |
| 2022-03-05 | $121.58 | $124.53 | $116.98 | $121.0918 | $4.99M | -0.21% |
| 2022-03-04 | $127.60 | $128.13 | $116.41 | $121.3467 | $6.40M | -4.95% |
| 2022-03-03 | $135.19 | $136.14 | $126.38 | $127.6694 | $8.69M | -6.39% |
| 2022-03-02 | $137.75 | $143.5104 | $134.71 | $136.3861 | $9.99M | -1.09% |
| 2022-03-01 | $135.36 | $142.41 | $133.27 | $137.8878 | $16.81M | +6.08% |
| 2022-02-28 | $117.5397 | $130.0635 | $115.0369 | $129.983 | $819.03K | +10.70% |
| 2022-02-27 | $124.6621 | $126.6575 | $115.2639 | $117.4245 | $1.16M | -6.43% |
| 2022-02-26 | $125.54 | $129.16 | $118.08 | $125.4913 | $7.60M | +0.20% |
| 2022-02-25 | $122.51 | $129.90 | $118.93 | $125.2387 | $9.38M | +6.38% |
| 2022-02-24 | $123.0698 | $124.867 | $105.4102 | $117.7304 | $1.90M | +5.72% |
| 2022-02-23 | $129.42 | $131.99 | $105.23 | $111.3589 | $12.84M | -13.96% |
| 2022-02-22 | $130.84 | $135.40 | $126.90 | $129.4301 | $10.80M | +2.71% |
| 2022-02-21 | $139.05 | $143.96 | $125.15 | $126.0123 | $1.42M | -9.27% |
| 2022-02-20 | $138.66 | $144.24 | $130.89 | $138.8842 | $9.47M | +0.11% |
| 2022-02-19 | $150.40 | $152.42 | $134.50 | $138.7369 | $6.79M | -7.68% |
| 2022-02-18 | $150.84 | $153.99 | $146.09 | $150.2816 | $5.84M | -1.16% |
| 2022-02-17 | $163.49 | $164.42 | $149.80 | $152.0434 | $9.52M | -7.49% |
| 2022-02-16 | $170.75 | $173.23 | $162.28 | $164.356 | $11.08M | -3.72% |
| 2022-02-15 | $174.73 | $177.71 | $168.30 | $170.6999 | $7.38M | +2.24% |
| 2022-02-14 | $163.0815 | $168.3172 | $159.2567 | $166.9548 | $613.43K | +0.99% |
| 2022-02-13 | $169.48 | $169.57 | $158.95 | $165.3209 | $5.64M | -1.92% |
| 2022-02-12 | $167.41 | $172.31 | $164.42 | $168.5545 | $6.08M | +1.06% |
| 2022-02-11 | $182.14 | $183.33 | $158.00 | $166.7786 | $9.55M | -7.97% |
| 2022-02-10 | $186.81 | $188.07 | $175.29 | $181.2198 | $9.11M | -3.63% |
| 2022-02-09 | $190.29 | $195.12 | $178.91 | $188.0425 | $12.29M | -1.46% |
| 2022-02-08 | $188.59 | $195.00 | $184.82 | $190.8199 | $12.18M | +1.25% |
| 2022-02-07 | $198.06 | $205.25 | $186.56 | $188.4617 | $12.92M | -4.58% |
| 2022-02-06 | $183.51 | $203.47 | $183.31 | $197.5019 | $14.92M | +7.46% |
| 2022-02-05 | $188.73 | $189.16 | $180.13 | $183.7952 | $8.86M | +2.07% |
| 2022-02-04 | $163.34 | $182.43 | $162.15 | $180.0746 | $3.19M | +10.51% |
| 2022-02-03 | $161.74 | $163.84 | $155.91 | $162.9541 | $2.08M | +1.38% |
| 2022-02-02 | $165.1462 | $167.35 | $155.64 | $160.7437 | $12.34M | -2.71% |
| 2022-02-01 | $166.26 | $177.60 | $164.63 | $165.2227 | $12.92M | +3.37% |
| 2022-01-31 | $162.85 | $165.66 | $154.54 | $159.8334 | $1.32M | -1.56% |
| 2022-01-30 | $168.23 | $169.23 | $154.35 | $162.3632 | $10.40M | -3.89% |
| 2022-01-29 | $169.05 | $173.92 | $165.89 | $168.9383 | $8.62M | -0.05% |
| 2022-01-28 | $164.39 | $174.1195 | $162.78 | $169.0175 | $9.21M | +2.84% |
| 2022-01-27 | $165.96 | $169.3096 | $156.47 | $164.3477 | $13.00M | -0.78% |
| 2022-01-26 | $176.22 | $181.46 | $155.5364 | $165.6446 | $16.86M | -5.55% |
| 2022-01-25 | $174.69 | $179.5737 | $171.08 | $175.3791 | $11.21M | +0.36% |
| 2022-01-24 | $168.45 | $181.00 | $164.69 | $174.7452 | $18.43M | +3.71% |
| 2022-01-23 | $187.03 | $191.80 | $162.01 | $168.4868 | $13.60M | -10.46% |
| 2022-01-22 | $184.2835 | $198.1128 | $181.543 | $188.1643 | $14.45M | +2.11% |
| 2022-01-21 | $230.23 | $230.90 | $173.44 | $184.277 | $19.00M | -19.95% |
| 2022-01-20 | $255.36 | $257.07 | $225.58 | $230.1986 | $11.81M | -5.45% |
| 2022-01-19 | $253.33 | $254.00 | $240.94 | $243.4565 | $795.60K | -1.86% |
| 2022-01-18 | $250.2763 | $255.86 | $240.7378 | $248.0682 | $8.66M | -0.87% |
| 2022-01-17 | $262.50 | $263.77 | $248.60 | $250.2549 | $8.78M | -4.66% |
| 2022-01-16 | $274.55 | $278.97 | $261.71 | $262.4933 | $7.75M | -4.34% |
| 2022-01-15 | $282.52 | $292.87 | $273.73 | $274.4054 | $14.10M | -2.75% |
| 2022-01-14 | $283.3224 | $288.5873 | $277.32 | $282.1579 | $10.95M | +5.86% |
| 2022-01-13 | $275.25 | $281.12 | $264.57 | $266.5499 | $2.20M | -2.36% |
| 2022-01-12 | $273.4502 | $280.9663 | $267.4051 | $273.0046 | $11.52M | +4.75% |
| 2022-01-11 | $241.30 | $261.85 | $240.10 | $260.6199 | $1.69M | +7.87% |
| 2022-01-10 | $246.7292 | $250.2368 | $229.3092 | $241.6079 | $2.05M | +3.13% |
| 2022-01-09 | $244.37 | $252.20 | $228.62 | $234.2638 | $9.37M | -3.59% |
| 2022-01-08 | $242.1137 | $247.8096 | $231.53 | $242.999 | $10.26M | +0.47% |
| 2022-01-07 | $252.52 | $258.38 | $239.53 | $241.8506 | $15.49M | -4.25% |
| 2022-01-06 | $265.51 | $274.26 | $246.49 | $252.5935 | $11.97M | -5.09% |
| 2022-01-05 | $300.68 | $301.54 | $255.00 | $266.1532 | $19.77M | -11.06% |
| 2022-01-04 | $301.13 | $310.00 | $294.30 | $299.2381 | $15.11M | +3.25% |
| 2022-01-03 | $295.6483 | $299.4047 | $285.8491 | $289.8219 | $1.30M | -1.57% |
| 2022-01-02 | $292.63 | $299.83 | $286.41 | $294.433 | $10.30M | +0.89% |
| 2022-01-01 | $282.80 | $295.04 | $282.42 | $291.8264 | $7.73M | +3.73% |
Frequently asked questions
What was the Kusama price on January 1, 2022?
KSM opened 2022-01-01 at $282.80 and closed that day at $291.8264.
What was the highest price of Kusama in 2022?
The highest was $310.00 on 2022-01-04; the lowest was $21.7724 on 2022-11-14.
How much did Kusama change in 2022?
KSM moved -91.94% in 2022, from $282.80 to $22.7986.
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.