Kusama price history in 2023
In 2023 Kusama (KSM) went from $22.7218 on 2023-01-01 to $44.9326 on 2023-12-31, a change of +97.75%. The highest price was $64.16 on 2023-12-25 and the lowest $16.59 on 2023-10-19. About $672.85M was traded across the year. The best day was 2023-12-24 (+27.28%) and the worst 2023-06-09 (-18.55%).
$22.7218Open · 2023-01-01
$44.9326Close · 2023-12-31
$64.16High · 2023-12-25
$16.59Low · 2023-10-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $22.7218 | $37.78 | $21.6012 | $34.6646 | $47.59M | +52.56% |
| February | $34.39 | $48.7273 | $30.2027 | $36.0431 | $67.75M | +4.81% |
| March | $37.60 | $38.31 | $28.75 | $33.8024 | $47.63M | -10.10% |
| April | $33.79 | $38.38 | $28.84 | $29.8103 | $40.89M | -11.78% |
| May | $29.85 | $30.17 | $24.0942 | $26.6749 | $22.48M | -10.64% |
| June | $26.76 | $28.43 | $19.56 | $25.2594 | $15.52M | -5.61% |
| July | $26.20 | $27.39 | $22.00 | $23.2197 | $37.87M | -11.38% |
| August | $23.279 | $24.111 | $18.4897 | $19.0065 | $38.84M | -18.35% |
| September | $18.98 | $20.07 | $17.571 | $19.254 | $9.33M | +1.44% |
| October | $19.40 | $22.9985 | $16.59 | $21.118 | $76.12M | +8.86% |
| November | $21.0618 | $28.8756 | $21.0066 | $24.9692 | $108.91M | +18.55% |
| December | $24.8756 | $64.16 | $24.5203 | $44.9326 | $159.92M | +80.63% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $47.89 | $49.81 | $43.65 | $44.9326 | $390.09K | -3.89% |
| 2023-12-30 | $47.87 | $49.81 | $46.32 | $46.753 | $5.12M | -2.72% |
| 2023-12-29 | $50.1207 | $50.79 | $46.4816 | $48.0599 | $6.93M | -3.86% |
| 2023-12-28 | $50.4151 | $53.12 | $48.63 | $49.987 | $7.07M | -0.91% |
| 2023-12-27 | $53.32 | $55.47 | $49.69 | $50.4448 | $6.51M | -5.47% |
| 2023-12-26 | $57.64 | $58.75 | $51.88 | $53.3615 | $9.72M | -7.87% |
| 2023-12-25 | $52.68 | $64.16 | $50.86 | $57.9208 | $26.08M | +11.49% |
| 2023-12-24 | $57.5818 | $59.78 | $44.8879 | $51.9522 | $24.68M | +27.28% |
| 2023-12-23 | $33.28 | $43.63 | $32.68 | $40.8173 | $1.23M | +21.94% |
| 2023-12-22 | $34.3996 | $35.5571 | $32.3399 | $33.4724 | $548.70K | +0.87% |
| 2023-12-21 | $30.63 | $35.77 | $30.50 | $33.1826 | $6.77M | +9.84% |
| 2023-12-20 | $29.6703 | $32.10 | $28.8992 | $30.211 | $2.92M | +2.57% |
| 2023-12-19 | $28.9596 | $31.7515 | $28.2313 | $29.4534 | $2.82M | +0.92% |
| 2023-12-18 | $28.03 | $30.02 | $27.6315 | $29.1854 | $4.15M | +4.77% |
| 2023-12-17 | $30.1278 | $30.1777 | $26.8741 | $27.8563 | $3.73M | -8.46% |
| 2023-12-16 | $29.4737 | $31.52 | $29.3319 | $30.431 | $5.48M | +8.25% |
| 2023-12-15 | $30.0181 | $30.3189 | $28.00 | $28.1109 | $206.63K | -3.49% |
| 2023-12-14 | $29.39 | $30.10 | $28.61 | $29.1269 | $4.63M | -0.55% |
| 2023-12-13 | $28.83 | $30.6573 | $27.2725 | $29.289 | $4.17M | +2.07% |
| 2023-12-12 | $29.3318 | $29.95 | $27.20 | $28.6957 | $3.99M | -1.87% |
| 2023-12-11 | $29.35 | $30.72 | $27.5524 | $29.2431 | $3.99M | -0.78% |
| 2023-12-10 | $31.13 | $32.20 | $27.4062 | $29.4735 | $5.08M | -4.70% |
| 2023-12-09 | $31.3766 | $33.00 | $29.8622 | $30.9268 | $5.04M | +3.09% |
| 2023-12-08 | $28.2607 | $30.8395 | $27.7002 | $29.9984 | $286.11K | +6.33% |
| 2023-12-07 | $26.6004 | $28.4998 | $26.3001 | $28.2114 | $227.22K | +6.12% |
| 2023-12-06 | $26.398 | $27.5596 | $25.4889 | $26.5834 | $253.49K | -0.63% |
| 2023-12-05 | $25.90 | $26.9283 | $25.3746 | $26.7509 | $4.28M | +3.20% |
| 2023-12-04 | $25.49 | $26.64 | $24.89 | $25.9222 | $3.83M | +1.82% |
| 2023-12-03 | $25.36 | $26.5914 | $24.80 | $25.4581 | $3.71M | +0.60% |
| 2023-12-02 | $24.8539 | $25.9999 | $24.6943 | $25.3066 | $3.25M | +0.48% |
| 2023-12-01 | $24.8756 | $25.4907 | $24.5203 | $25.1868 | $2.83M | +0.87% |
| 2023-11-30 | $24.4649 | $25.7008 | $24.2805 | $24.9692 | $3.00M | +2.34% |
| 2023-11-29 | $24.0387 | $24.9207 | $22.9846 | $24.3981 | $2.46M | +1.09% |
| 2023-11-28 | $24.2163 | $24.8659 | $22.1341 | $24.1362 | $3.07M | -0.65% |
| 2023-11-27 | $23.7917 | $24.4849 | $23.6751 | $24.2942 | $3.14M | +2.12% |
| 2023-11-26 | $25.4301 | $25.5113 | $23.5527 | $23.791 | $2.84M | -7.16% |
| 2023-11-25 | $25.4064 | $26.747 | $25.3389 | $25.6271 | $2.61M | +0.97% |
| 2023-11-24 | $24.7358 | $25.5921 | $24.6428 | $25.382 | $2.91M | +3.00% |
| 2023-11-23 | $24.1858 | $24.91 | $24.16 | $24.6422 | $2.33M | +2.10% |
| 2023-11-22 | $23.2488 | $27.2081 | $23.0363 | $24.1344 | $2.89M | +9.14% |
| 2023-11-21 | $24.4699 | $24.8839 | $21.8596 | $22.1122 | $147.25K | -6.44% |
| 2023-11-20 | $25.245 | $26.6253 | $23.0756 | $23.6347 | $2.87M | -6.42% |
| 2023-11-19 | $24.41 | $25.8102 | $24.32 | $25.2567 | $2.58M | +3.56% |
| 2023-11-18 | $23.9289 | $24.569 | $23.4084 | $24.3887 | $2.98M | +1.63% |
| 2023-11-17 | $23.3846 | $24.4668 | $23.00 | $23.997 | $4.70M | +2.61% |
| 2023-11-16 | $25.2917 | $25.5955 | $23.3439 | $23.3876 | $5.47M | -7.49% |
| 2023-11-15 | $25.9241 | $26.724 | $25.0307 | $25.2817 | $5.60M | +3.63% |
| 2023-11-14 | $25.0416 | $25.5554 | $23.3996 | $24.3969 | $160.42K | -1.68% |
| 2023-11-13 | $26.23 | $27.00 | $24.1442 | $24.8133 | $3.90M | -5.36% |
| 2023-11-12 | $27.4359 | $28.3696 | $25.4524 | $26.2196 | $4.63M | -4.10% |
| 2023-11-11 | $26.6646 | $28.8756 | $25.40 | $27.3406 | $6.67M | +2.73% |
| 2023-11-10 | $24.8031 | $27.1165 | $24.8008 | $26.6135 | $6.66M | +6.92% |
| 2023-11-09 | $26.55 | $26.5985 | $22.4707 | $24.8903 | $5.63M | -6.39% |
| 2023-11-08 | $26.922 | $28.234 | $26.308 | $26.5898 | $6.99M | -1.20% |
| 2023-11-07 | $25.3395 | $28.1997 | $24.8498 | $26.9118 | $9.14M | +5.84% |
| 2023-11-06 | $25.7558 | $26.5847 | $25.07 | $25.4257 | $4.30M | -1.92% |
| 2023-11-05 | $25.6667 | $27.84 | $25.13 | $25.9238 | $2.26M | +10.80% |
| 2023-11-04 | $23.283 | $23.648 | $22.682 | $23.396 | $109.51K | +1.50% |
| 2023-11-03 | $23.31 | $23.66 | $22.65 | $23.0493 | $630.52K | -0.51% |
| 2023-11-02 | $22.5173 | $23.45 | $22.143 | $23.1683 | $1.22M | +3.02% |
| 2023-11-01 | $21.0618 | $24.3408 | $21.0066 | $22.4894 | $7.03M | +6.49% |
| 2023-10-31 | $21.0451 | $21.6406 | $20.5296 | $21.118 | $4.86M | +0.35% |
| 2023-10-30 | $21.7539 | $22.9985 | $20.8085 | $21.0438 | $5.71M | -3.74% |
| 2023-10-29 | $21.56 | $22.39 | $21.40 | $21.8621 | $1.65M | +6.02% |
| 2023-10-28 | $19.1347 | $20.9107 | $19.1317 | $20.6213 | $271.21K | +7.80% |
| 2023-10-27 | $19.4163 | $19.5091 | $18.8088 | $19.1286 | $61.93K | -1.23% |
| 2023-10-26 | $19.0634 | $19.6306 | $18.9072 | $19.3673 | $3.99M | +1.17% |
| 2023-10-25 | $19.7556 | $20.2173 | $18.7145 | $19.1433 | $4.58M | -1.64% |
| 2023-10-24 | $18.87 | $19.82 | $18.64 | $19.4629 | $415.87K | +3.29% |
| 2023-10-23 | $18.0765 | $20.92 | $17.9545 | $18.8428 | $4.97M | +4.38% |
| 2023-10-22 | $17.5173 | $19.4426 | $17.3482 | $18.0522 | $3.14M | +2.64% |
| 2023-10-21 | $18.1174 | $18.3178 | $17.3689 | $17.588 | $2.52M | +1.70% |
| 2023-10-20 | $16.8528 | $17.8026 | $16.762 | $17.2945 | $59.50K | +0.23% |
| 2023-10-19 | $16.7387 | $17.568 | $16.59 | $17.2546 | $2.89M | +2.95% |
| 2023-10-18 | $16.7884 | $16.9353 | $16.5973 | $16.7603 | $2.14M | -0.23% |
| 2023-10-17 | $17.1244 | $17.1546 | $16.7179 | $16.7993 | $2.59M | -2.17% |
| 2023-10-16 | $17.2989 | $17.5738 | $16.7145 | $17.1724 | $4.15M | -0.97% |
| 2023-10-15 | $17.4121 | $19.0099 | $17.2637 | $17.3412 | $2.07M | -0.44% |
| 2023-10-14 | $17.3916 | $19.224 | $17.3088 | $17.4175 | $1.11M | +0.52% |
| 2023-10-13 | $16.8314 | $17.4193 | $16.7856 | $17.3276 | $1.42M | +2.85% |
| 2023-10-12 | $16.7698 | $17.0687 | $16.66 | $16.8481 | $1.71M | +0.05% |
| 2023-10-11 | $16.7936 | $17.1687 | $16.6627 | $16.8402 | $1.93M | -0.16% |
| 2023-10-10 | $17.15 | $17.37 | $16.5918 | $16.8673 | $1.91M | -1.69% |
| 2023-10-09 | $17.2002 | $17.5314 | $16.7505 | $17.1571 | $1.68M | -0.26% |
| 2023-10-08 | $18.2739 | $18.3582 | $16.8622 | $17.2011 | $1.21M | -5.70% |
| 2023-10-07 | $18.1142 | $18.3533 | $17.9528 | $18.2414 | $820.77K | +0.77% |
| 2023-10-06 | $18.2016 | $18.3025 | $17.9523 | $18.1021 | $2.83M | -0.37% |
| 2023-10-05 | $18.1818 | $18.3188 | $17.9353 | $18.1698 | $3.28M | -0.34% |
| 2023-10-04 | $18.4049 | $18.9016 | $18.1411 | $18.2311 | $2.92M | -1.22% |
| 2023-10-03 | $18.7284 | $18.931 | $18.1303 | $18.456 | $3.64M | -1.73% |
| 2023-10-02 | $19.4582 | $20.4312 | $18.7232 | $18.7801 | $5.08M | -3.77% |
| 2023-10-01 | $19.40 | $20.21 | $19.17 | $19.5151 | $516.72K | +1.36% |
| 2023-09-30 | $19.24 | $19.634 | $19.03 | $19.254 | $286.80K | +0.77% |
| 2023-09-29 | $18.92 | $19.32 | $18.70 | $19.1078 | $344.05K | +1.01% |
| 2023-09-28 | $18.98 | $19.09 | $18.59 | $18.916 | $375.94K | -0.32% |
| 2023-09-27 | $19.04 | $19.24 | $18.68 | $18.9774 | $544.50K | -0.12% |
| 2023-09-26 | $18.76 | $19.37 | $18.64 | $19.0005 | $319.30K | +0.85% |
| 2023-09-25 | $18.89 | $19.0001 | $18.66 | $18.8395 | $286.16K | +3.20% |
| 2023-09-24 | $18.6582 | $18.9631 | $18.2401 | $18.255 | $52.98K | -2.85% |
| 2023-09-23 | $18.6404 | $18.94 | $18.495 | $18.7912 | $177.65K | +0.17% |
| 2023-09-22 | $18.90 | $19.13 | $18.63 | $18.759 | $293.17K | -1.76% |
| 2023-09-21 | $19.3708 | $19.56 | $19.0155 | $19.0956 | $194.19K | -1.99% |
| 2023-09-20 | $19.39 | $20.07 | $19.11 | $19.4837 | $366.73K | +0.73% |
| 2023-09-19 | $19.3196 | $19.53 | $19.09 | $19.3417 | $237.35K | +0.62% |
| 2023-09-18 | $19.25 | $19.46 | $18.92 | $19.2231 | $315.40K | +3.31% |
| 2023-09-17 | $19.296 | $19.296 | $18.426 | $18.6066 | $39.92K | -2.93% |
| 2023-09-16 | $19.22 | $19.35 | $18.81 | $19.1685 | $202.11K | +0.08% |
| 2023-09-15 | $18.69 | $19.60 | $18.61 | $19.1532 | $418.85K | +3.27% |
| 2023-09-14 | $18.21 | $18.75 | $18.17 | $18.5474 | $353.34K | +2.41% |
| 2023-09-13 | $18.09 | $18.29 | $17.83 | $18.1109 | $294.58K | +0.56% |
| 2023-09-12 | $18.04 | $18.44 | $17.75 | $18.0106 | $795.05K | +0.48% |
| 2023-09-11 | $18.10 | $18.50 | $17.571 | $17.9246 | $429.49K | -1.69% |
| 2023-09-10 | $18.64 | $18.68 | $17.81 | $18.2326 | $524.64K | -2.89% |
| 2023-09-09 | $19.34 | $19.34 | $18.33 | $18.7742 | $296.22K | -2.27% |
| 2023-09-08 | $19.0638 | $19.44 | $18.97 | $19.2103 | $118.92K | +0.40% |
| 2023-09-07 | $19.04 | $19.45 | $18.86 | $19.1336 | $221.60K | +0.52% |
| 2023-09-06 | $18.8447 | $19.27 | $18.649 | $19.035 | $228.12K | +0.24% |
| 2023-09-05 | $19.1943 | $19.3809 | $18.705 | $18.9894 | $221.56K | -0.79% |
| 2023-09-04 | $19.00 | $19.28 | $18.70 | $19.1407 | $217.59K | +0.78% |
| 2023-09-03 | $18.89 | $19.50 | $18.73 | $18.9933 | $619.50K | -0.20% |
| 2023-09-02 | $19.1381 | $19.24 | $18.85 | $19.0309 | $211.13K | +0.12% |
| 2023-09-01 | $18.98 | $19.27 | $18.7012 | $19.0079 | $345.59K | +0.01% |
| 2023-08-31 | $19.22 | $19.34 | $18.56 | $19.0065 | $602.91K | -1.58% |
| 2023-08-30 | $19.49 | $19.55 | $19.08 | $19.3113 | $193.18K | -1.49% |
| 2023-08-29 | $19.74 | $20.127 | $19.41 | $19.603 | $1.04M | -0.41% |
| 2023-08-28 | $19.52 | $20.13 | $18.87 | $19.6833 | $509.32K | +1.10% |
| 2023-08-27 | $19.26 | $19.77 | $18.89 | $19.4698 | $578.17K | +1.28% |
| 2023-08-26 | $19.12 | $19.42 | $18.99 | $19.2229 | $355.41K | +0.42% |
| 2023-08-25 | $18.98 | $19.4141 | $18.84 | $19.1417 | $190.58K | +0.43% |
| 2023-08-24 | $19.43 | $19.60 | $18.74 | $19.0592 | $481.21K | -1.89% |
| 2023-08-23 | $19.62 | $20.33 | $19.38 | $19.4263 | $234.24K | -0.57% |
| 2023-08-22 | $19.1641 | $19.759 | $18.4897 | $19.5385 | $858.23K | +2.01% |
| 2023-08-21 | $19.7136 | $20.1734 | $18.9003 | $19.1543 | $1.61M | -2.54% |
| 2023-08-20 | $20.20 | $20.5205 | $19.50 | $19.6527 | $1.14M | -3.01% |
| 2023-08-19 | $20.49 | $20.55 | $20.15 | $20.2624 | $327.37K | -0.77% |
| 2023-08-18 | $20.1371 | $20.6182 | $19.916 | $20.4192 | $334.93K | +0.94% |
| 2023-08-17 | $21.84 | $22.07 | $19.844 | $20.2292 | $2.69M | -7.49% |
| 2023-08-16 | $22.34 | $22.96 | $21.47 | $21.8661 | $1.79M | -2.41% |
| 2023-08-15 | $23.3929 | $23.4416 | $21.6171 | $22.4067 | $1.84M | -4.36% |
| 2023-08-14 | $23.8575 | $24.0132 | $23.3056 | $23.4273 | $1.67M | -1.60% |
| 2023-08-13 | $23.4005 | $24.0274 | $23.2627 | $23.809 | $1.89M | +1.82% |
| 2023-08-12 | $23.2947 | $23.6164 | $22.9581 | $23.383 | $1.94M | +4.89% |
| 2023-08-11 | $22.7302 | $22.8999 | $22.2922 | $22.2922 | $36.16K | -0.90% |
| 2023-08-10 | $22.9299 | $22.99 | $22.4332 | $22.4951 | $1.74M | -1.80% |
| 2023-08-09 | $22.6756 | $23.2596 | $22.4481 | $22.9068 | $1.79M | +1.06% |
| 2023-08-08 | $22.3897 | $22.868 | $22.3076 | $22.6671 | $1.76M | +1.26% |
| 2023-08-07 | $21.9727 | $22.999 | $21.6711 | $22.3849 | $1.81M | +1.80% |
| 2023-08-06 | $22.1592 | $22.5075 | $21.8831 | $21.9882 | $1.71M | -0.34% |
| 2023-08-05 | $21.3706 | $22.6353 | $21.1047 | $22.0638 | $1.93M | +3.26% |
| 2023-08-04 | $22.7715 | $22.7715 | $20.9589 | $21.368 | $1.99M | -6.40% |
| 2023-08-03 | $23.4333 | $23.5562 | $22.6103 | $22.8293 | $1.81M | -2.63% |
| 2023-08-02 | $23.8293 | $23.8454 | $23.2762 | $23.4459 | $1.90M | -1.66% |
| 2023-08-01 | $23.279 | $24.111 | $23.2594 | $23.8417 | $2.10M | +2.68% |
| 2023-07-31 | $22.9162 | $23.2913 | $22.2244 | $23.2197 | $1.75M | +1.06% |
| 2023-07-30 | $23.3128 | $23.6231 | $22.00 | $22.9756 | $1.65M | -1.51% |
| 2023-07-29 | $23.2144 | $23.4822 | $23.1142 | $23.327 | $1.57M | +0.37% |
| 2023-07-28 | $23.2325 | $23.606 | $23.0964 | $23.2399 | $1.57M | +0.21% |
| 2023-07-27 | $22.6688 | $23.594 | $22.4101 | $23.192 | $2.10M | +2.36% |
| 2023-07-26 | $22.5037 | $22.9265 | $22.2706 | $22.6581 | $1.69M | +0.69% |
| 2023-07-25 | $22.508 | $24.526 | $22.0838 | $22.5019 | $1.85M | -0.15% |
| 2023-07-24 | $22.6068 | $22.7223 | $22.351 | $22.5355 | $1.65M | -0.29% |
| 2023-07-23 | $23.352 | $23.7243 | $22.011 | $22.6004 | $2.10M | -2.76% |
| 2023-07-22 | $23.6328 | $23.639 | $22.7634 | $23.2418 | $1.83M | -1.50% |
| 2023-07-21 | $23.3779 | $23.7456 | $23.2829 | $23.5952 | $1.62M | +0.92% |
| 2023-07-20 | $23.422 | $23.9537 | $23.1573 | $23.3795 | $1.72M | -0.64% |
| 2023-07-19 | $24.0183 | $24.2676 | $23.3374 | $23.5302 | $1.94M | -2.10% |
| 2023-07-18 | $24.1051 | $24.5576 | $23.7241 | $24.0351 | $1.57M | -0.54% |
| 2023-07-17 | $24.5447 | $24.7165 | $23.6096 | $24.1656 | $1.64M | -1.18% |
| 2023-07-16 | $24.5093 | $24.6494 | $23.7547 | $24.455 | $1.65M | -0.31% |
| 2023-07-15 | $24.9392 | $24.9392 | $24.1109 | $24.5317 | $1.60M | -1.52% |
| 2023-07-14 | $25.86 | $26.00 | $24.0662 | $24.9102 | $2.11M | -3.40% |
| 2023-07-13 | $24.62 | $26.15 | $24.46 | $25.7881 | $812.61K | +5.71% |
| 2023-07-12 | $23.90 | $24.88 | $23.46 | $24.395 | $414.93K | +2.18% |
| 2023-07-11 | $23.70 | $24.28 | $23.44 | $23.8749 | $483.37K | +0.64% |
| 2023-07-10 | $23.78 | $24.19 | $23.53 | $23.7224 | $333.48K | -0.22% |
| 2023-07-09 | $23.98 | $24.07 | $23.05 | $23.7748 | $486.04K | -1.03% |
| 2023-07-08 | $24.21 | $24.42 | $23.65 | $24.0228 | $328.55K | -0.94% |
| 2023-07-07 | $24.35 | $24.49 | $23.95 | $24.2518 | $245.86K | -0.02% |
| 2023-07-06 | $24.71 | $24.92 | $23.72 | $24.2565 | $373.24K | -2.10% |
| 2023-07-05 | $24.42 | $25.96 | $24.16 | $24.7764 | $464.02K | +1.43% |
| 2023-07-04 | $25.51 | $25.90 | $24.29 | $24.4278 | $408.15K | -4.29% |
| 2023-07-03 | $26.87 | $26.91 | $25.32 | $25.5232 | $679.86K | -4.53% |
| 2023-07-02 | $26.11 | $27.39 | $25.68 | $26.7353 | $594.04K | +2.27% |
| 2023-07-01 | $26.20 | $26.48 | $25.45 | $26.1421 | $660.83K | +3.49% |
| 2023-06-30 | $25.17 | $26.004 | $23.379 | $25.2594 | $89.23K | +2.27% |
| 2023-06-29 | $24.87 | $26.05 | $23.31 | $24.6985 | $900.40K | -0.41% |
| 2023-06-28 | $25.18 | $25.38 | $23.47 | $24.8009 | $491.63K | -2.21% |
| 2023-06-27 | $25.28 | $26.09 | $24.44 | $25.3624 | $990.71K | +3.45% |
| 2023-06-26 | $25.9027 | $25.9027 | $24.2607 | $24.5159 | $57.08K | -3.69% |
| 2023-06-25 | $25.6727 | $26.2818 | $24.66 | $25.4546 | $627.85K | +4.08% |
| 2023-06-24 | $24.3327 | $24.9634 | $23.88 | $24.4575 | $102.90K | +0.91% |
| 2023-06-23 | $24.65 | $24.98 | $24.02 | $24.2359 | $590.13K | +2.89% |
| 2023-06-22 | $24.0402 | $24.7434 | $23.5093 | $23.5552 | $119.69K | -1.65% |
| 2023-06-21 | $23.91 | $24.77 | $23.45 | $23.9503 | $543.19K | +0.44% |
| 2023-06-20 | $22.98 | $24.22 | $22.83 | $23.8451 | $543.52K | +3.61% |
| 2023-06-19 | $22.77 | $23.25 | $22.57 | $23.0133 | $273.99K | +1.16% |
| 2023-06-18 | $23.06 | $23.12 | $22.30 | $22.7487 | $208.23K | -0.96% |
| 2023-06-17 | $23.17 | $23.45 | $22.60 | $22.9692 | $305.13K | +3.92% |
| 2023-06-16 | $20.855 | $22.1972 | $20.5799 | $22.1028 | $46.03K | +5.15% |
| 2023-06-15 | $21.136 | $21.368 | $20.3882 | $21.0199 | $68.27K | +2.44% |
| 2023-06-14 | $22.45 | $22.56 | $20.43 | $20.519 | $617.96K | -8.52% |
| 2023-06-13 | $22.642 | $23.1067 | $22.045 | $22.4311 | $226.72K | +0.89% |
| 2023-06-12 | $22.37 | $23.12 | $21.98 | $22.2332 | $725.99K | -0.13% |
| 2023-06-11 | $21.54 | $22.47 | $21.36 | $22.2618 | $633.76K | +2.99% |
| 2023-06-10 | $21.02 | $22.19 | $20.80 | $21.616 | $630.56K | +2.85% |
| 2023-06-09 | $25.75 | $25.82 | $19.56 | $21.0165 | $1.78M | -18.55% |
| 2023-06-08 | $26.15 | $26.15 | $25.64 | $25.8042 | $266.69K | -1.44% |
| 2023-06-07 | $26.27 | $26.49 | $25.39 | $26.1816 | $509.24K | -0.34% |
| 2023-06-06 | $26.39 | $27.74 | $26.06 | $26.2705 | $571.18K | +0.30% |
| 2023-06-05 | $25.73 | $26.81 | $24.80 | $26.1907 | $1.33M | +1.64% |
| 2023-06-04 | $28.12 | $28.29 | $25.72 | $25.7691 | $600.75K | -7.63% |
| 2023-06-03 | $27.14 | $28.43 | $26.80 | $27.8991 | $449.66K | +3.51% |
| 2023-06-02 | $26.04 | $27.18 | $26.04 | $26.953 | $400.62K | +3.24% |
| 2023-06-01 | $26.76 | $27.25 | $25.89 | $26.1066 | $819.12K | -2.13% |
| 2023-05-31 | $25.64 | $27.04 | $25.55 | $26.6749 | $687.28K | +3.53% |
| 2023-05-30 | $26.07 | $26.39 | $25.42 | $25.7665 | $449.85K | -1.25% |
| 2023-05-29 | $26.04 | $26.55 | $25.90 | $26.0939 | $387.75K | -0.14% |
| 2023-05-28 | $25.72 | $26.67 | $25.70 | $26.1312 | $330.36K | +1.64% |
| 2023-05-27 | $25.18 | $26.00 | $25.09 | $25.7092 | $204.70K | +1.99% |
| 2023-05-26 | $25.32 | $25.41 | $24.92 | $25.2065 | $281.92K | -0.38% |
| 2023-05-25 | $25.20 | $25.45 | $24.98 | $25.3031 | $360.90K | +0.61% |
| 2023-05-24 | $24.78 | $25.36 | $24.50 | $25.1495 | $454.27K | +0.81% |
| 2023-05-23 | $25.47 | $25.54 | $24.32 | $24.9483 | $602.75K | -1.74% |
| 2023-05-22 | $25.28 | $25.91 | $25.00 | $25.3906 | $540.05K | +0.49% |
| 2023-05-21 | $25.26 | $25.40 | $24.75 | $25.2663 | $612.67K | -0.96% |
| 2023-05-20 | $25.78 | $26.22 | $25.24 | $25.5106 | $334.72K | -0.49% |
| 2023-05-19 | $25.48 | $25.79 | $25.19 | $25.6368 | $227.21K | +0.49% |
| 2023-05-18 | $25.87 | $26.07 | $25.20 | $25.5105 | $355.90K | -2.07% |
| 2023-05-17 | $25.46 | $26.40 | $25.40 | $26.0502 | $273.28K | +1.75% |
| 2023-05-16 | $25.56 | $25.9916 | $25.3137 | $25.6011 | $334.37K | +0.12% |
| 2023-05-15 | $25.90 | $25.94 | $25.31 | $25.5711 | $648.50K | -0.70% |
| 2023-05-14 | $25.68 | $26.16 | $25.09 | $25.7514 | $583.96K | +3.50% |
| 2023-05-13 | $25.3592 | $25.3592 | $24.7017 | $24.8801 | $106.84K | -0.63% |
| 2023-05-12 | $24.604 | $25.39 | $24.0942 | $25.0371 | $758.05K | +1.15% |
| 2023-05-11 | $24.91 | $25.31 | $24.17 | $24.7534 | $1.37M | -0.59% |
| 2023-05-10 | $26.61 | $26.75 | $24.72 | $24.8993 | $1.83M | -5.48% |
| 2023-05-09 | $25.49 | $26.70 | $25.40 | $26.3438 | $879.05K | +3.18% |
| 2023-05-08 | $26.6015 | $26.6094 | $24.6939 | $25.533 | $1.37M | -3.88% |
| 2023-05-07 | $27.87 | $27.93 | $26.01 | $26.565 | $842.51K | -4.54% |
| 2023-05-06 | $27.2703 | $28.4754 | $27.245 | $27.8291 | $767.39K | +1.98% |
| 2023-05-05 | $28.92 | $29.23 | $27.20 | $27.2883 | $1.61M | -5.55% |
| 2023-05-04 | $28.74 | $29.16 | $28.1939 | $28.8909 | $640.58K | -0.22% |
| 2023-05-03 | $28.16 | $29.56 | $27.96 | $28.9555 | $1.29M | +2.84% |
| 2023-05-02 | $28.78 | $29.37 | $27.95 | $28.1558 | $843.79K | -2.44% |
| 2023-05-01 | $29.85 | $30.17 | $28.44 | $28.8598 | $2.50M | -3.19% |
| 2023-04-30 | $31.39 | $31.58 | $29.81 | $29.8103 | $882.35K | -5.24% |
| 2023-04-29 | $31.5222 | $31.70 | $30.94 | $31.4582 | $689.21K | +0.70% |
| 2023-04-28 | $30.5349 | $31.7055 | $30.4591 | $31.2399 | $623.48K | +1.57% |
| 2023-04-27 | $31.0348 | $31.44 | $30.1768 | $30.7583 | $902.41K | -0.09% |
| 2023-04-26 | $32.2366 | $32.34 | $28.84 | $30.7872 | $1.99M | -0.88% |
| 2023-04-25 | $30.0739 | $31.0723 | $29.5171 | $31.0607 | $260.49K | +4.43% |
| 2023-04-24 | $30.1088 | $30.39 | $29.4684 | $29.7422 | $802.94K | -1.21% |
| 2023-04-23 | $30.04 | $30.73 | $29.399 | $30.1061 | $907.87K | -0.41% |
| 2023-04-22 | $30.48 | $30.83 | $29.8277 | $30.2289 | $1.06M | -0.20% |
| 2023-04-21 | $31.14 | $31.19 | $29.45 | $30.2884 | $1.81M | -3.27% |
| 2023-04-20 | $33.50 | $33.62 | $30.8973 | $31.3123 | $4.28M | -6.86% |
| 2023-04-19 | $34.2423 | $34.55 | $32.902 | $33.6192 | $1.84M | -1.75% |
| 2023-04-18 | $37.30 | $37.39 | $33.34 | $34.2173 | $1.79M | -5.19% |
| 2023-04-17 | $37.5319 | $37.657 | $35.7075 | $36.0907 | $526.57K | +0.77% |
| 2023-04-16 | $36.74 | $37.89 | $35.67 | $35.8133 | $1.17M | -3.22% |
| 2023-04-15 | $37.52 | $38.38 | $36.505 | $37.0055 | $1.93M | -1.21% |
| 2023-04-14 | $35.82 | $38.2785 | $35.76 | $37.4589 | $2.29M | +4.78% |
| 2023-04-13 | $35.6218 | $37.1806 | $35.4477 | $35.7498 | $2.26M | +3.97% |
| 2023-04-12 | $33.7897 | $34.5228 | $32.6399 | $34.3854 | $655.75K | +1.91% |
| 2023-04-11 | $33.92 | $34.64 | $32.59 | $33.7403 | $2.32M | +0.11% |
| 2023-04-10 | $32.553 | $33.9667 | $32.4686 | $33.702 | $1.54M | +3.50% |
| 2023-04-09 | $32.0277 | $32.9273 | $31.97 | $32.5609 | $781.81K | +1.19% |
| 2023-04-08 | $32.537 | $32.66 | $31.74 | $32.1783 | $582.73K | -1.11% |
| 2023-04-07 | $32.71 | $32.98 | $32.18 | $32.54 | $1.08M | -0.97% |
| 2023-04-06 | $33.46 | $33.51 | $32.3558 | $32.8571 | $1.54M | -2.29% |
| 2023-04-05 | $33.4844 | $33.97 | $32.8541 | $33.6263 | $951.91K | -0.02% |
| 2023-04-04 | $33.5923 | $34.46 | $33.1252 | $33.6341 | $1.14M | +0.59% |
| 2023-04-03 | $32.74 | $34.7466 | $31.99 | $33.4376 | $1.84M | +2.06% |
| 2023-04-02 | $32.79 | $33.15 | $31.6478 | $32.7612 | $965.09K | -1.05% |
| 2023-04-01 | $33.79 | $34.06 | $32.43 | $33.11 | $1.47M | -2.05% |
| 2023-03-31 | $34.83 | $35.81 | $33.66 | $33.8024 | $1.30M | -2.23% |
| 2023-03-30 | $34.04 | $35.10 | $33.6444 | $34.5718 | $876.59K | +0.69% |
| 2023-03-29 | $34.6878 | $35.8355 | $33.90 | $34.3343 | $1.35M | +2.74% |
| 2023-03-28 | $31.7817 | $33.5845 | $31.3844 | $33.417 | $348.16K | +3.28% |
| 2023-03-27 | $31.66 | $32.82 | $31.327 | $32.3552 | $1.09M | +2.14% |
| 2023-03-26 | $33.31 | $33.92 | $31.29 | $31.6761 | $931.48K | -3.93% |
| 2023-03-25 | $33.3402 | $33.789 | $31.92 | $32.9716 | $694.71K | -1.23% |
| 2023-03-24 | $33.62 | $33.68 | $32.6667 | $33.3817 | $1.31M | -0.69% |
| 2023-03-23 | $34.68 | $35.49 | $33.01 | $33.6142 | $1.51M | +1.64% |
| 2023-03-22 | $35.3988 | $35.4447 | $31.9185 | $33.0713 | $762.70K | -2.87% |
| 2023-03-21 | $35.05 | $35.54 | $33.49 | $34.0478 | $1.67M | +0.66% |
| 2023-03-20 | $36.471 | $37.0052 | $33.7146 | $33.8234 | $775.37K | -4.20% |
| 2023-03-19 | $36.53 | $37.52 | $35.14 | $35.3064 | $1.71M | -0.28% |
| 2023-03-18 | $36.7691 | $37.9477 | $35.2647 | $35.4041 | $768.06K | -2.85% |
| 2023-03-17 | $34.9939 | $38.00 | $34.71 | $36.4434 | $2.61M | +10.43% |
| 2023-03-16 | $32.8566 | $33.6836 | $32.3358 | $33.0028 | $623.74K | +0.13% |
| 2023-03-15 | $33.6184 | $33.71 | $32.1902 | $32.9608 | $2.70M | -1.82% |
| 2023-03-14 | $36.48 | $37.73 | $33.37 | $33.5704 | $3.54M | +0.18% |
| 2023-03-13 | $32.3414 | $33.9637 | $31.0758 | $33.5105 | $687.24K | +3.59% |
| 2023-03-12 | $30.0107 | $32.5142 | $29.5135 | $32.3484 | $419.63K | +8.60% |
| 2023-03-11 | $29.349 | $30.4244 | $29.1628 | $29.7866 | $1.90M | +1.47% |
| 2023-03-10 | $30.67 | $32.56 | $29.18 | $29.354 | $2.39M | -4.34% |
| 2023-03-09 | $32.13 | $32.34 | $28.75 | $30.6844 | $4.50M | -4.17% |
| 2023-03-08 | $32.34 | $32.61 | $31.04 | $32.0196 | $2.00M | -1.79% |
| 2023-03-07 | $33.6493 | $33.7348 | $31.569 | $32.6042 | $1.36M | -4.09% |
| 2023-03-06 | $35.2891 | $35.3571 | $32.901 | $33.9947 | $1.66M | -3.16% |
| 2023-03-05 | $35.03 | $35.36 | $33.97 | $35.1029 | $1.20M | +0.84% |
| 2023-03-04 | $33.95 | $35.2542 | $32.6774 | $34.8106 | $1.71M | +2.50% |
| 2023-03-03 | $33.70 | $34.51 | $33.42 | $33.9631 | $1.38M | +0.80% |
| 2023-03-02 | $36.75 | $36.88 | $32.68 | $33.6927 | $2.43M | -8.40% |
| 2023-03-01 | $37.60 | $38.31 | $36.34 | $36.784 | $1.42M | +2.06% |
| 2023-02-28 | $38.9184 | $39.3061 | $36.0125 | $36.0431 | $381.21K | -3.42% |
| 2023-02-27 | $39.74 | $39.91 | $36.75 | $37.3209 | $1.98M | -5.67% |
| 2023-02-26 | $38.7901 | $40.27 | $38.03 | $39.5643 | $2.28M | +2.49% |
| 2023-02-25 | $38.29 | $39.317 | $36.5975 | $38.6043 | $2.31M | +0.81% |
| 2023-02-24 | $39.3731 | $39.46 | $37.34 | $38.2935 | $2.89M | -2.73% |
| 2023-02-23 | $41.56 | $42.05 | $39.23 | $39.3684 | $2.13M | -5.15% |
| 2023-02-22 | $40.3442 | $43.59 | $40.21 | $41.5068 | $3.58M | +2.92% |
| 2023-02-21 | $43.48 | $44.94 | $40.18 | $40.3305 | $3.13M | -7.24% |
| 2023-02-20 | $44.92 | $47.13 | $43.10 | $43.479 | $4.05M | -3.63% |
| 2023-02-19 | $47.5676 | $48.7273 | $42.744 | $45.1158 | $5.01M | +4.89% |
| 2023-02-18 | $43.0031 | $44.471 | $42.4763 | $43.0131 | $422.27K | -1.38% |
| 2023-02-17 | $39.4938 | $44.50 | $38.77 | $43.6136 | $7.67M | +17.51% |
| 2023-02-16 | $36.8843 | $39.4193 | $35.7869 | $37.1157 | $583.81K | +0.20% |
| 2023-02-15 | $34.2817 | $37.5471 | $34.2817 | $37.0411 | $3.46M | +8.44% |
| 2023-02-14 | $33.0279 | $34.54 | $32.7755 | $34.1577 | $2.18M | +3.89% |
| 2023-02-13 | $31.1645 | $33.30 | $30.62 | $32.8799 | $2.60M | +4.99% |
| 2023-02-12 | $32.8887 | $33.28 | $30.2027 | $31.3175 | $2.15M | -4.67% |
| 2023-02-11 | $32.515 | $33.14 | $32.0494 | $32.8528 | $2.32M | +1.63% |
| 2023-02-10 | $32.19 | $33.4508 | $31.435 | $32.3245 | $2.47M | +0.48% |
| 2023-02-09 | $36.22 | $36.34 | $31.79 | $32.1694 | $3.41M | -11.76% |
| 2023-02-08 | $35.3992 | $37.79 | $34.2363 | $36.4566 | $3.37M | +2.94% |
| 2023-02-07 | $35.76 | $37.53 | $35.24 | $35.4138 | $1.44M | -0.44% |
| 2023-02-06 | $36.34 | $36.53 | $34.88 | $35.5707 | $1.16M | -1.60% |
| 2023-02-05 | $36.3318 | $36.47 | $35.0793 | $36.1502 | $978.83K | -0.21% |
| 2023-02-04 | $38.55 | $38.62 | $35.63 | $36.2255 | $1.95M | -5.64% |
| 2023-02-03 | $38.09 | $38.80 | $37.47 | $38.3925 | $1.18M | +4.35% |
| 2023-02-02 | $36.4948 | $38.4785 | $36.3095 | $36.7914 | $266.88K | -0.67% |
| 2023-02-01 | $34.39 | $37.60 | $33.75 | $37.0392 | $2.39M | +6.85% |
| 2023-01-31 | $35.69 | $35.86 | $34.24 | $34.6646 | $1.22M | +1.59% |
| 2023-01-30 | $37.1741 | $37.662 | $33.0731 | $34.1207 | $243.92K | -1.64% |
| 2023-01-29 | $36.76 | $37.75 | $34.27 | $34.6906 | $1.73M | -5.13% |
| 2023-01-28 | $36.69 | $37.08 | $35.64 | $36.5646 | $1.37M | -0.23% |
| 2023-01-27 | $35.77 | $37.78 | $35.64 | $36.6486 | $2.32M | +6.28% |
| 2023-01-26 | $34.8346 | $35.4115 | $33.6647 | $34.4825 | $171.33K | +0.36% |
| 2023-01-25 | $33.62 | $35.56 | $33.43 | $34.3596 | $1.87M | +2.61% |
| 2023-01-24 | $35.51 | $35.75 | $32.14 | $33.487 | $2.25M | -5.81% |
| 2023-01-23 | $35.29 | $36.27 | $34.95 | $35.5522 | $1.48M | +1.09% |
| 2023-01-22 | $35.34 | $36.35 | $34.22 | $35.1675 | $2.37M | +0.51% |
| 2023-01-21 | $35.20 | $35.99 | $34.26 | $34.9908 | $1.86M | -1.04% |
| 2023-01-20 | $35.15 | $37.16 | $34.52 | $35.3595 | $3.73M | +5.31% |
| 2023-01-19 | $34.2835 | $35.0384 | $33.0149 | $33.5757 | $304.90K | -0.31% |
| 2023-01-18 | $33.12 | $35.04 | $31.45 | $33.6795 | $4.11M | +1.57% |
| 2023-01-17 | $35.90 | $35.90 | $31.93 | $33.158 | $2.98M | +3.06% |
| 2023-01-16 | $31.2182 | $32.5144 | $30.3722 | $32.1726 | $298.04K | +3.01% |
| 2023-01-15 | $31.17 | $32.53 | $30.33 | $31.2315 | $3.75M | +0.10% |
| 2023-01-14 | $30.91 | $31.55 | $29.78 | $31.1996 | $3.22M | +7.42% |
| 2023-01-13 | $28.3283 | $29.1151 | $27.5466 | $29.0447 | $137.74K | +3.27% |
| 2023-01-12 | $27.49 | $28.57 | $27.38 | $28.1253 | $1.09M | +2.57% |
| 2023-01-11 | $26.30 | $27.88 | $26.01 | $27.4196 | $1.23M | +3.83% |
| 2023-01-10 | $26.56 | $26.77 | $26.02 | $26.409 | $944.70K | +0.33% |
| 2023-01-09 | $26.43 | $26.91 | $25.41 | $26.3225 | $1.43M | +4.06% |
| 2023-01-08 | $24.3716 | $25.50 | $24.0063 | $25.2962 | $128.75K | +3.15% |
| 2023-01-07 | $24.54 | $24.74 | $23.96 | $24.5248 | $570.71K | -0.67% |
| 2023-01-06 | $24.52 | $25.2247 | $24.25 | $24.6908 | $660.92K | +0.53% |
| 2023-01-05 | $24.45 | $24.97 | $23.8999 | $24.5607 | $1.08M | +0.53% |
| 2023-01-04 | $24.1118 | $24.99 | $23.7592 | $24.4309 | $1.26M | +5.54% |
| 2023-01-03 | $22.6743 | $23.1965 | $22.3477 | $23.1488 | $131.16K | +1.27% |
| 2023-01-02 | $22.49 | $23.19 | $22.35 | $22.8583 | $1.17M | +1.51% |
| 2023-01-01 | $22.7218 | $22.97 | $21.6012 | $22.5181 | $2.48M | -1.23% |
Frequently asked questions
What was the Kusama price on January 1, 2023?
KSM opened 2023-01-01 at $22.7218 and closed that day at $22.5181.
What was the highest price of Kusama in 2023?
The highest was $64.16 on 2023-12-25; the lowest was $16.59 on 2023-10-19.
How much did Kusama change in 2023?
KSM moved +97.75% in 2023, from $22.7218 to $44.9326.
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.