Kusama price history in 2024
In 2024 Kusama (KSM) went from $47.77 on 2024-01-01 to $32.6391 on 2024-12-31, a change of -31.67%. The highest price was $61.0647 on 2024-03-12 and the lowest $13.86 on 2024-08-05. About $1.27B was traded across the year. The best day was 2024-11-23 (+73.25%) and the worst 2024-12-09 (-18.90%).
$47.77Open · 2024-01-01
$32.6391Close · 2024-12-31
$61.0647High · 2024-03-12
$13.86Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $47.77 | $52.45 | $32.78 | $37.8219 | $146.65M | -20.83% |
| February | $37.823 | $52.33 | $36.55 | $49.0837 | $100.26M | +29.77% |
| March | $49.0589 | $61.0647 | $39.69 | $45.0624 | $168.21M | -8.15% |
| April | $45.0648 | $46.4697 | $24.46 | $27.2164 | $101.06M | -39.61% |
| May | $27.2136 | $33.4936 | $26.9074 | $30.3778 | $77.88M | +11.63% |
| June | $30.4026 | $33.45 | $21.6039 | $24.1811 | $79.39M | -20.46% |
| July | $24.2272 | $24.4228 | $17.9915 | $19.7041 | $75.86M | -18.67% |
| August | $19.7008 | $22.7439 | $13.86 | $18.081 | $63.44M | -8.22% |
| September | $18.18 | $22.8427 | $16.45 | $19.4451 | $42.06M | +6.96% |
| October | $19.4433 | $19.9286 | $15.9715 | $16.364 | $50.44M | -15.84% |
| November | $16.3107 | $55.06 | $14.73 | $41.6173 | $205.42M | +155.15% |
| December | $41.7709 | $48.5434 | $25.0621 | $32.6391 | $161.51M | -21.86% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $34.2936 | $34.42 | $31.55 | $32.6391 | $2.00M | -4.90% |
| 2024-12-30 | $32.9886 | $35.65 | $32.6598 | $34.3205 | $2.39M | +4.09% |
| 2024-12-29 | $35.45 | $36.51 | $32.65 | $32.9717 | $3.03M | -6.92% |
| 2024-12-28 | $34.8639 | $36.0122 | $34.57 | $35.4211 | $1.93M | +5.00% |
| 2024-12-27 | $34.14 | $36.20 | $33.37 | $33.7358 | $247.88K | -0.63% |
| 2024-12-26 | $33.956 | $36.1897 | $33.3059 | $33.9493 | $2.69M | -0.04% |
| 2024-12-25 | $36.3853 | $36.7878 | $33.8419 | $33.9628 | $2.42M | -6.84% |
| 2024-12-24 | $36.71 | $38.49 | $35.6444 | $36.4561 | $4.32M | +10.73% |
| 2024-12-23 | $30.25 | $33.61 | $29.45 | $32.922 | $451.86K | +10.32% |
| 2024-12-22 | $30.6922 | $31.8627 | $29.45 | $29.8415 | $3.17M | -2.91% |
| 2024-12-21 | $31.15 | $31.9961 | $29.83 | $30.7367 | $3.54M | -1.73% |
| 2024-12-20 | $29.0211 | $34.9351 | $28.6411 | $31.2764 | $5.54M | +7.24% |
| 2024-12-19 | $31.41 | $31.9929 | $25.0621 | $29.1638 | $6.26M | -7.22% |
| 2024-12-18 | $35.12 | $36.30 | $30.41 | $31.432 | $5.58M | -10.88% |
| 2024-12-17 | $36.3826 | $37.43 | $34.67 | $35.2684 | $3.54M | -3.07% |
| 2024-12-16 | $37.605 | $39.2019 | $36.1301 | $36.3839 | $3.34M | -3.25% |
| 2024-12-15 | $39.63 | $39.78 | $36.34 | $37.6081 | $3.43M | +0.60% |
| 2024-12-14 | $39.44 | $39.86 | $36.65 | $37.3835 | $320.60K | -0.25% |
| 2024-12-13 | $38.2577 | $39.908 | $36.8844 | $37.4785 | $3.28M | -2.89% |
| 2024-12-12 | $40.0521 | $40.62 | $37.80 | $38.5937 | $5.06M | +1.14% |
| 2024-12-11 | $35.65 | $38.89 | $33.99 | $38.1578 | $1.58M | +7.04% |
| 2024-12-10 | $36.73 | $37.37 | $31.93 | $35.6474 | $2.03M | +7.09% |
| 2024-12-09 | $41.03 | $41.52 | $30.33 | $33.2886 | $9.02M | -18.90% |
| 2024-12-08 | $45.17 | $45.82 | $40.32 | $41.046 | $5.63M | -8.91% |
| 2024-12-07 | $45.91 | $46.4997 | $43.5788 | $45.0626 | $5.14M | -2.64% |
| 2024-12-06 | $45.94 | $47.8159 | $45.16 | $46.2865 | $8.26M | +1.51% |
| 2024-12-05 | $44.52 | $47.4005 | $43.24 | $45.596 | $11.28M | +1.68% |
| 2024-12-04 | $47.1579 | $48.5434 | $43.1294 | $44.8411 | $13.56M | -0.24% |
| 2024-12-03 | $41.89 | $45.74 | $40.24 | $44.9496 | $3.38M | +7.08% |
| 2024-12-02 | $40.82 | $45.4037 | $37.94 | $41.9785 | $24.88M | +2.19% |
| 2024-12-01 | $41.7709 | $42.73 | $38.01 | $41.0808 | $14.19M | -1.29% |
| 2024-11-30 | $40.96 | $43.9654 | $39.85 | $41.6173 | $12.42M | +0.58% |
| 2024-11-29 | $41.4839 | $42.64 | $39.6001 | $41.3772 | $15.42M | +12.54% |
| 2024-11-28 | $37.40 | $37.92 | $35.70 | $36.7654 | $1.48M | +2.64% |
| 2024-11-27 | $36.97 | $38.00 | $35.70 | $35.8195 | $5.98M | -2.30% |
| 2024-11-26 | $35.56 | $38.63 | $35.03 | $36.6629 | $13.06M | +3.21% |
| 2024-11-25 | $38.57 | $47.45 | $34.38 | $35.523 | $27.08M | -7.78% |
| 2024-11-24 | $40.55 | $42.19 | $37.08 | $38.5203 | $17.18M | -5.09% |
| 2024-11-23 | $33.48 | $55.06 | $33.20 | $40.5851 | $71.92M | +73.25% |
| 2024-11-22 | $20.88 | $23.46 | $20.55 | $23.4262 | $214.73K | +12.27% |
| 2024-11-21 | $20.01 | $21.63 | $19.46 | $20.8659 | $177.86K | +4.22% |
| 2024-11-20 | $21.07 | $21.40 | $19.61 | $20.0208 | $194.85K | -3.77% |
| 2024-11-19 | $21.1399 | $21.3924 | $20.14 | $20.8042 | $2.74M | -1.57% |
| 2024-11-18 | $21.9407 | $22.2912 | $20.8866 | $21.1358 | $2.57M | +2.95% |
| 2024-11-17 | $22.08 | $23.11 | $20.27 | $20.5294 | $433.80K | -4.91% |
| 2024-11-16 | $20.6545 | $23.1022 | $20.5226 | $21.5891 | $3.78M | +8.10% |
| 2024-11-15 | $18.32 | $19.99 | $17.71 | $19.9705 | $157.98K | +8.90% |
| 2024-11-14 | $18.124 | $18.8236 | $17.7115 | $18.3376 | $2.94M | +1.11% |
| 2024-11-13 | $19.4874 | $19.7298 | $17.9564 | $18.1365 | $4.06M | -6.97% |
| 2024-11-12 | $19.097 | $20.6328 | $17.7367 | $19.4954 | $4.02M | +1.92% |
| 2024-11-11 | $19.5064 | $21.0644 | $18.6919 | $19.1284 | $4.09M | -1.87% |
| 2024-11-10 | $19.9955 | $20.37 | $18.5695 | $19.4923 | $3.81M | +7.51% |
| 2024-11-09 | $17.69 | $18.17 | $17.16 | $18.13 | $180.86K | +3.53% |
| 2024-11-08 | $17.428 | $17.941 | $17.044 | $17.5115 | $2.27M | +0.67% |
| 2024-11-07 | $17.1491 | $19.00 | $17.03 | $17.3951 | $2.14M | +1.26% |
| 2024-11-06 | $16.8187 | $17.4661 | $16.2996 | $17.1788 | $2.44M | +9.53% |
| 2024-11-05 | $14.96 | $15.85 | $14.96 | $15.6836 | $92.83K | +4.75% |
| 2024-11-04 | $15.52 | $15.72 | $14.73 | $14.9727 | $164.27K | -3.20% |
| 2024-11-03 | $15.3667 | $15.7076 | $15.0761 | $15.4675 | $1.61M | +0.58% |
| 2024-11-02 | $15.9157 | $16.2334 | $15.1184 | $15.3787 | $1.29M | -3.63% |
| 2024-11-01 | $16.3107 | $16.6404 | $15.8265 | $15.9579 | $1.52M | -2.48% |
| 2024-10-31 | $16.8953 | $16.927 | $16.0912 | $16.364 | $1.87M | -3.16% |
| 2024-10-30 | $17.4631 | $17.7195 | $16.7693 | $16.8984 | $1.61M | -3.69% |
| 2024-10-29 | $17.757 | $18.0472 | $17.2459 | $17.5461 | $2.31M | -0.74% |
| 2024-10-28 | $16.8051 | $17.8647 | $16.7139 | $17.6772 | $2.03M | +5.20% |
| 2024-10-27 | $17.1461 | $17.6834 | $16.8019 | $16.8042 | $1.50M | -1.69% |
| 2024-10-26 | $16.6652 | $17.1755 | $16.5916 | $17.0928 | $1.28M | +2.64% |
| 2024-10-25 | $17.8251 | $17.9479 | $15.9715 | $16.6535 | $2.32M | -7.10% |
| 2024-10-24 | $18.0807 | $18.5867 | $17.7257 | $17.9259 | $1.55M | -0.98% |
| 2024-10-23 | $17.9175 | $18.3987 | $17.4875 | $18.1035 | $1.94M | +1.15% |
| 2024-10-22 | $18.6661 | $18.8545 | $17.8075 | $17.8979 | $1.78M | -4.49% |
| 2024-10-21 | $19.0605 | $19.4822 | $18.5246 | $18.7398 | $1.95M | -2.16% |
| 2024-10-20 | $19.4466 | $19.9286 | $18.8243 | $19.153 | $2.01M | +3.95% |
| 2024-10-19 | $18.44 | $18.72 | $18.20 | $18.4257 | $70.50K | -0.01% |
| 2024-10-18 | $18.0184 | $18.7198 | $17.2985 | $18.4275 | $1.68M | +2.99% |
| 2024-10-17 | $17.8558 | $18.1409 | $17.3456 | $17.8932 | $1.92M | +0.02% |
| 2024-10-16 | $18.0442 | $18.27 | $17.1704 | $17.8895 | $2.72M | -1.30% |
| 2024-10-15 | $18.272 | $18.6859 | $17.9184 | $18.1255 | $2.31M | -0.79% |
| 2024-10-14 | $18.9261 | $19.301 | $17.8623 | $18.27 | $2.15M | -0.23% |
| 2024-10-13 | $18.38 | $18.54 | $17.72 | $18.3123 | $64.66K | +1.87% |
| 2024-10-12 | $18.5199 | $18.6173 | $17.7503 | $17.9758 | $1.01M | -2.87% |
| 2024-10-11 | $18.2224 | $18.7227 | $18.1281 | $18.5063 | $1.33M | +5.71% |
| 2024-10-10 | $17.59 | $17.81 | $16.90 | $17.506 | $78.20K | +0.52% |
| 2024-10-09 | $18.0175 | $18.0242 | $17.1877 | $17.4156 | $1.65M | -3.38% |
| 2024-10-08 | $17.7115 | $18.4806 | $17.541 | $18.0242 | $1.51M | +1.25% |
| 2024-10-07 | $18.5532 | $18.8055 | $17.5081 | $17.8014 | $1.82M | -4.39% |
| 2024-10-06 | $18.5063 | $19.2402 | $18.3156 | $18.6191 | $1.47M | +0.86% |
| 2024-10-05 | $18.404 | $18.575 | $17.9132 | $18.4594 | $897.01K | +0.26% |
| 2024-10-04 | $18.2039 | $18.6239 | $18.1393 | $18.4119 | $1.47M | +1.37% |
| 2024-10-03 | $17.6536 | $18.2663 | $17.2893 | $18.1639 | $1.66M | +2.63% |
| 2024-10-02 | $18.4089 | $18.521 | $17.3455 | $17.6983 | $1.80M | -3.94% |
| 2024-10-01 | $19.4433 | $19.5573 | $18.0103 | $18.4243 | $2.66M | -5.25% |
| 2024-09-30 | $20.8197 | $20.9057 | $18.9342 | $19.4451 | $2.08M | -6.57% |
| 2024-09-29 | $21.5727 | $22.1756 | $20.6654 | $20.8136 | $1.59M | -3.81% |
| 2024-09-28 | $21.7646 | $22.0759 | $21.0269 | $21.6384 | $1.23M | -0.61% |
| 2024-09-27 | $22.4662 | $22.8427 | $21.4649 | $21.7716 | $1.71M | -2.98% |
| 2024-09-26 | $22.4041 | $22.7643 | $21.9136 | $22.4404 | $2.08M | +4.06% |
| 2024-09-25 | $21.32 | $22.39 | $21.28 | $21.564 | $61.18K | +0.92% |
| 2024-09-24 | $20.95 | $21.55 | $20.49 | $21.368 | $31.20K | +2.73% |
| 2024-09-23 | $21.034 | $21.1709 | $20.4976 | $20.7997 | $1.60M | -0.85% |
| 2024-09-22 | $20.4279 | $21.3161 | $20.0336 | $20.9778 | $1.59M | +2.62% |
| 2024-09-21 | $20.7318 | $21.4094 | $20.3502 | $20.4431 | $1.36M | -1.46% |
| 2024-09-20 | $20.729 | $20.9965 | $20.279 | $20.7457 | $1.55M | +0.01% |
| 2024-09-19 | $21.0086 | $21.3554 | $20.4657 | $20.743 | $1.84M | -1.15% |
| 2024-09-18 | $19.6614 | $21.1212 | $19.5391 | $20.9847 | $1.98M | +6.24% |
| 2024-09-17 | $20.2772 | $20.5798 | $19.5751 | $19.7513 | $1.64M | -2.13% |
| 2024-09-16 | $19.6177 | $20.40 | $19.3908 | $20.1818 | $1.51M | +2.88% |
| 2024-09-15 | $20.9903 | $21.0235 | $19.5076 | $19.6166 | $1.55M | -6.76% |
| 2024-09-14 | $19.8004 | $22.0317 | $19.6109 | $21.0399 | $1.79M | +6.15% |
| 2024-09-13 | $19.8318 | $20.2208 | $19.4699 | $19.8216 | $1.77M | -0.08% |
| 2024-09-12 | $19.4903 | $19.9282 | $19.0965 | $19.8371 | $1.62M | +1.53% |
| 2024-09-11 | $19.9743 | $20.2492 | $19.3883 | $19.5385 | $1.88M | -2.17% |
| 2024-09-10 | $19.9684 | $20.2824 | $19.3606 | $19.9718 | $1.86M | +0.02% |
| 2024-09-09 | $19.2824 | $20.626 | $19.2497 | $19.9675 | $2.29M | +8.75% |
| 2024-09-08 | $17.64 | $18.73 | $17.56 | $18.3609 | $41.23K | +3.20% |
| 2024-09-07 | $17.8995 | $18.296 | $17.4791 | $17.7922 | $1.35M | +4.05% |
| 2024-09-06 | $17.43 | $17.61 | $16.45 | $17.10 | $103.83K | -1.21% |
| 2024-09-05 | $17.4001 | $17.6228 | $16.9618 | $17.3092 | $2.26M | -0.57% |
| 2024-09-04 | $18.0523 | $18.3987 | $17.3146 | $17.4078 | $1.91M | -0.24% |
| 2024-09-03 | $18.47 | $18.64 | $17.42 | $17.45 | $75.92K | -0.54% |
| 2024-09-02 | $18.1703 | $18.6496 | $17.5033 | $17.5439 | $1.61M | +0.55% |
| 2024-09-01 | $18.18 | $18.32 | $17.24 | $17.4475 | $96.27K | -3.50% |
| 2024-08-31 | $18.3695 | $18.3759 | $17.532 | $18.081 | $1.19M | -1.80% |
| 2024-08-30 | $18.0961 | $18.7833 | $17.9135 | $18.4118 | $1.74M | +1.76% |
| 2024-08-29 | $19.542 | $19.725 | $17.9767 | $18.0925 | $1.87M | -7.14% |
| 2024-08-28 | $19.529 | $19.8952 | $18.8982 | $19.4838 | $2.10M | -0.51% |
| 2024-08-27 | $20.5167 | $20.9004 | $19.2319 | $19.5833 | $2.40M | -4.70% |
| 2024-08-26 | $21.4611 | $21.5366 | $20.3092 | $20.55 | $2.14M | -4.70% |
| 2024-08-25 | $22.2649 | $22.3932 | $21.3576 | $21.5641 | $1.91M | -3.12% |
| 2024-08-24 | $22.067 | $22.7439 | $21.3405 | $22.2578 | $2.07M | +1.31% |
| 2024-08-23 | $20.9559 | $22.232 | $20.8757 | $21.9695 | $2.44M | +5.10% |
| 2024-08-22 | $20.556 | $21.1077 | $20.4527 | $20.9044 | $2.33M | +5.61% |
| 2024-08-21 | $18.19 | $20.38 | $18.15 | $19.793 | $198.67K | +8.83% |
| 2024-08-20 | $17.77 | $18.24 | $17.46 | $18.1879 | $155.80K | +2.84% |
| 2024-08-19 | $17.4006 | $18.1929 | $17.2144 | $17.6862 | $1.80M | +1.72% |
| 2024-08-18 | $17.6074 | $17.9819 | $17.0257 | $17.387 | $1.91M | +2.87% |
| 2024-08-17 | $16.79 | $17.12 | $16.66 | $16.9014 | $39.09K | -0.44% |
| 2024-08-16 | $16.4559 | $17.2857 | $16.3411 | $16.9761 | $1.92M | +2.60% |
| 2024-08-15 | $17.6389 | $17.6893 | $16.3515 | $16.5455 | $2.47M | -5.99% |
| 2024-08-14 | $17.4989 | $17.969 | $17.0788 | $17.5994 | $2.37M | +0.29% |
| 2024-08-13 | $17.4201 | $17.9793 | $17.1608 | $17.5491 | $2.32M | +0.59% |
| 2024-08-12 | $17.787 | $17.856 | $17.0546 | $17.4465 | $2.56M | +3.73% |
| 2024-08-11 | $18.04 | $18.10 | $16.78 | $16.8191 | $90.85K | -3.56% |
| 2024-08-10 | $17.748 | $18.5057 | $17.372 | $17.4408 | $1.85M | -1.53% |
| 2024-08-09 | $17.2964 | $18.0205 | $17.1344 | $17.7118 | $2.15M | +2.40% |
| 2024-08-08 | $17.3679 | $18.3184 | $17.2361 | $17.2972 | $2.68M | +7.27% |
| 2024-08-07 | $16.79 | $17.23 | $15.91 | $16.1253 | $192.26K | -1.85% |
| 2024-08-06 | $17.2096 | $17.7895 | $16.0623 | $16.4294 | $3.74M | +2.63% |
| 2024-08-05 | $17.58 | $17.76 | $13.86 | $16.0078 | $259.96K | -2.57% |
| 2024-08-04 | $17.2515 | $18.3601 | $13.877 | $16.4295 | $6.24M | -4.73% |
| 2024-08-03 | $18.3682 | $18.8986 | $17.2076 | $17.2452 | $3.50M | -6.48% |
| 2024-08-02 | $19.1949 | $19.5356 | $18.3308 | $18.4411 | $3.15M | -3.98% |
| 2024-08-01 | $19.7008 | $20.4077 | $18.5432 | $19.2046 | $3.63M | -2.54% |
| 2024-07-31 | $20.9598 | $21.3159 | $19.6275 | $19.7041 | $2.66M | -5.95% |
| 2024-07-30 | $21.7483 | $21.8073 | $20.6148 | $20.9508 | $2.67M | -0.66% |
| 2024-07-29 | $21.22 | $22.30 | $20.97 | $21.09 | $201.32K | -1.27% |
| 2024-07-28 | $21.3728 | $22.2863 | $21.0082 | $21.3609 | $2.71M | -0.42% |
| 2024-07-27 | $21.7795 | $22.1183 | $21.2872 | $21.4508 | $2.76M | -1.26% |
| 2024-07-26 | $21.1885 | $22.1392 | $21.1444 | $21.7241 | $2.71M | +5.79% |
| 2024-07-25 | $20.82 | $20.96 | $19.81 | $20.5347 | $117.25K | +0.12% |
| 2024-07-24 | $21.0852 | $21.3441 | $18.655 | $20.51 | $3.58M | -2.81% |
| 2024-07-23 | $21.6622 | $21.6689 | $20.8419 | $21.1033 | $2.96M | -2.91% |
| 2024-07-22 | $22.7454 | $22.9302 | $21.3925 | $21.7354 | $2.96M | -4.46% |
| 2024-07-21 | $23.1112 | $23.859 | $22.3275 | $22.7505 | $2.76M | -1.56% |
| 2024-07-20 | $22.8141 | $23.3737 | $22.6054 | $23.1106 | $2.66M | +1.55% |
| 2024-07-19 | $22.0407 | $22.9001 | $22.0402 | $22.758 | $2.88M | +3.28% |
| 2024-07-18 | $22.2156 | $22.3829 | $21.5426 | $22.0353 | $2.91M | -1.13% |
| 2024-07-17 | $22.8426 | $23.2488 | $22.1794 | $22.2868 | $3.21M | -2.73% |
| 2024-07-16 | $23.36 | $23.75 | $22.8045 | $22.912 | $3.81M | -2.03% |
| 2024-07-15 | $23.0239 | $23.6174 | $22.2172 | $23.3874 | $4.08M | +1.78% |
| 2024-07-14 | $22.4658 | $23.6227 | $22.2824 | $22.9775 | $2.89M | +5.52% |
| 2024-07-13 | $21.43 | $21.99 | $21.22 | $21.7761 | $76.76K | +0.77% |
| 2024-07-12 | $21.1251 | $21.6861 | $20.9813 | $21.6104 | $2.22M | +2.49% |
| 2024-07-11 | $20.915 | $21.2028 | $20.417 | $21.0859 | $2.52M | +0.75% |
| 2024-07-10 | $21.0582 | $21.7543 | $20.7956 | $20.9295 | $2.37M | -0.62% |
| 2024-07-09 | $21.3442 | $21.8524 | $20.5773 | $21.0599 | $2.37M | +2.10% |
| 2024-07-08 | $20.16 | $21.53 | $19.45 | $20.627 | $129.85K | +0.20% |
| 2024-07-07 | $20.8192 | $21.5375 | $19.4033 | $20.5853 | $2.54M | -1.05% |
| 2024-07-06 | $21.0931 | $21.9463 | $20.5359 | $20.8035 | $2.03M | +1.99% |
| 2024-07-05 | $20.58 | $20.77 | $18.00 | $20.3966 | $211.17K | -0.71% |
| 2024-07-04 | $21.453 | $23.01 | $17.9915 | $20.5434 | $4.26M | -4.28% |
| 2024-07-03 | $23.4566 | $23.5386 | $20.7977 | $21.4618 | $3.34M | -8.86% |
| 2024-07-02 | $24.0119 | $24.4228 | $23.1017 | $23.5473 | $2.75M | -1.81% |
| 2024-07-01 | $24.2272 | $24.3315 | $23.611 | $23.9821 | $2.49M | -0.82% |
| 2024-06-30 | $23.5933 | $24.3128 | $22.8019 | $24.1811 | $2.39M | +2.91% |
| 2024-06-29 | $23.3936 | $23.697 | $22.8238 | $23.4966 | $1.90M | +0.56% |
| 2024-06-28 | $24.0489 | $24.117 | $23.2251 | $23.3655 | $2.55M | -2.92% |
| 2024-06-27 | $23.7462 | $24.3591 | $23.5884 | $24.0682 | $2.67M | +1.79% |
| 2024-06-26 | $23.1121 | $24.0032 | $22.5982 | $23.6442 | $2.64M | +2.27% |
| 2024-06-25 | $24.4062 | $24.4066 | $22.9762 | $23.1184 | $2.61M | -0.58% |
| 2024-06-24 | $23.08 | $23.43 | $22.00 | $23.2522 | $131.57K | +3.25% |
| 2024-06-23 | $23.8326 | $23.883 | $21.8988 | $22.5194 | $3.03M | -5.57% |
| 2024-06-22 | $23.8572 | $24.3104 | $23.7788 | $23.8484 | $2.05M | -0.09% |
| 2024-06-21 | $24.2732 | $24.3538 | $23.5202 | $23.8699 | $2.63M | -1.38% |
| 2024-06-20 | $23.9487 | $24.7228 | $23.5153 | $24.2039 | $3.33M | +1.00% |
| 2024-06-19 | $24.0731 | $25.0458 | $23.8031 | $23.9639 | $3.68M | -0.40% |
| 2024-06-18 | $23.4791 | $24.7376 | $22.8262 | $24.0593 | $3.85M | +2.46% |
| 2024-06-17 | $24.8085 | $25.6956 | $21.6039 | $23.482 | $4.54M | -5.40% |
| 2024-06-16 | $26.8045 | $27.0214 | $24.7592 | $24.8222 | $2.84M | -7.24% |
| 2024-06-15 | $26.4971 | $26.8476 | $25.9944 | $26.7601 | $2.28M | +1.06% |
| 2024-06-14 | $27.3165 | $27.3676 | $25.7475 | $26.4792 | $3.73M | -3.47% |
| 2024-06-13 | $28.2829 | $28.7717 | $27.18 | $27.4305 | $3.36M | -3.04% |
| 2024-06-12 | $30.0274 | $30.7058 | $28.1772 | $28.29 | $4.34M | +2.80% |
| 2024-06-11 | $28.48 | $28.65 | $26.93 | $27.5204 | $372.69K | -3.81% |
| 2024-06-10 | $28.9677 | $30.1454 | $27.39 | $28.6098 | $2.58M | -1.17% |
| 2024-06-09 | $28.6708 | $29.0585 | $27.9832 | $28.9479 | $2.32M | +1.13% |
| 2024-06-08 | $29.2383 | $29.2812 | $28.1645 | $28.6257 | $2.67M | -2.05% |
| 2024-06-07 | $32.8141 | $32.8562 | $27.528 | $29.2245 | $4.98M | -10.69% |
| 2024-06-06 | $32.8164 | $33.45 | $32.1655 | $32.7236 | $3.36M | -0.14% |
| 2024-06-05 | $32.3976 | $32.9743 | $32.0256 | $32.7699 | $3.07M | +1.13% |
| 2024-06-04 | $32.6014 | $32.7866 | $31.7436 | $32.4048 | $3.10M | +3.83% |
| 2024-06-03 | $30.08 | $31.92 | $29.84 | $31.2109 | $124.98K | +3.76% |
| 2024-06-02 | $30.35 | $31.28 | $29.81 | $30.08 | $91.70K | -2.48% |
| 2024-06-01 | $30.4026 | $31.3385 | $30.2017 | $30.8434 | $2.18M | +1.53% |
| 2024-05-31 | $30.222 | $30.7018 | $29.9154 | $30.3778 | $2.68M | +0.20% |
| 2024-05-30 | $31.1464 | $31.7316 | $30.211 | $30.3183 | $2.82M | -3.16% |
| 2024-05-29 | $32.4512 | $32.7595 | $30.1237 | $31.3066 | $3.08M | -3.39% |
| 2024-05-28 | $32.0589 | $33.2929 | $31.6795 | $32.4061 | $3.19M | +0.86% |
| 2024-05-27 | $33.2921 | $33.4936 | $31.4987 | $32.1308 | $3.48M | -0.47% |
| 2024-05-26 | $32.55 | $33.25 | $32.04 | $32.2841 | $86.77K | -1.17% |
| 2024-05-25 | $32.5147 | $33.3024 | $32.3594 | $32.6671 | $2.75M | +0.85% |
| 2024-05-24 | $31.28 | $33.06 | $30.8849 | $32.3907 | $3.35M | +7.18% |
| 2024-05-23 | $31.55 | $32.12 | $28.49 | $30.22 | $163.99K | +0.36% |
| 2024-05-22 | $31.7078 | $32.1629 | $29.9803 | $30.1114 | $3.43M | -5.48% |
| 2024-05-21 | $31.96 | $32.70 | $31.06 | $31.8579 | $4.30M | -0.47% |
| 2024-05-20 | $29.6577 | $32.69 | $29.58 | $32.0087 | $5.00M | +8.65% |
| 2024-05-19 | $29.22 | $29.6874 | $28.32 | $29.459 | $2.65M | +0.85% |
| 2024-05-18 | $29.0742 | $31.4226 | $29.0039 | $29.2094 | $2.64M | +0.46% |
| 2024-05-17 | $30.0132 | $30.3214 | $28.6859 | $29.0762 | $2.44M | +0.37% |
| 2024-05-16 | $29.40 | $29.54 | $28.39 | $28.9694 | $191.51K | -0.23% |
| 2024-05-15 | $28.8638 | $29.5621 | $28.3509 | $29.0362 | $3.35M | +7.14% |
| 2024-05-14 | $27.94 | $28.60 | $26.94 | $27.10 | $178.90K | -3.06% |
| 2024-05-13 | $28.4805 | $28.8483 | $27.3463 | $27.9565 | $3.02M | -1.47% |
| 2024-05-12 | $28.5636 | $29.2579 | $26.9074 | $28.3745 | $2.94M | -0.31% |
| 2024-05-11 | $28.8698 | $28.9027 | $28.0218 | $28.4617 | $1.85M | -1.23% |
| 2024-05-10 | $29.4738 | $29.55 | $28.2374 | $28.816 | $3.07M | -2.67% |
| 2024-05-09 | $29.681 | $30.9134 | $29.15 | $29.6059 | $3.52M | +3.48% |
| 2024-05-08 | $28.01 | $30.17 | $27.43 | $28.6109 | $152.10K | +2.08% |
| 2024-05-07 | $27.99 | $29.24 | $27.75 | $28.0287 | $290.92K | +0.11% |
| 2024-05-06 | $29.02 | $30.20 | $27.87 | $27.9977 | $279.95K | -2.21% |
| 2024-05-05 | $29.28 | $30.2065 | $28.12 | $28.6296 | $3.61M | -1.85% |
| 2024-05-04 | $29.47 | $29.53 | $28.00 | $29.1698 | $3.27M | -1.55% |
| 2024-05-03 | $30.1621 | $30.5968 | $29.2324 | $29.6287 | $3.31M | -1.57% |
| 2024-05-02 | $29.3563 | $30.3915 | $29.0411 | $30.0999 | $2.84M | +2.80% |
| 2024-05-01 | $27.2136 | $29.9568 | $26.9756 | $29.2791 | $3.94M | +7.58% |
| 2024-04-30 | $27.5951 | $29.2515 | $26.6976 | $27.2164 | $3.97M | -1.44% |
| 2024-04-29 | $29.8584 | $30.3515 | $27.2391 | $27.6138 | $3.02M | -7.42% |
| 2024-04-28 | $29.9871 | $30.3327 | $28.6378 | $29.8255 | $2.78M | -0.42% |
| 2024-04-27 | $29.0855 | $30.5465 | $28.729 | $29.9499 | $2.62M | +3.05% |
| 2024-04-26 | $29.3087 | $29.4968 | $27.7677 | $29.0631 | $2.92M | -1.18% |
| 2024-04-25 | $30.1415 | $30.4363 | $28.7458 | $29.4109 | $3.31M | -1.95% |
| 2024-04-24 | $29.7736 | $30.2224 | $28.74 | $29.9952 | $3.85M | +0.76% |
| 2024-04-23 | $32.9568 | $33.6261 | $29.5921 | $29.7679 | $3.45M | -9.88% |
| 2024-04-22 | $33.3998 | $33.8306 | $32.4788 | $33.0321 | $2.92M | -0.72% |
| 2024-04-21 | $32.6723 | $33.8673 | $31.936 | $33.2706 | $2.91M | +1.37% |
| 2024-04-20 | $32.5379 | $33.8046 | $32.2557 | $32.82 | $2.75M | +5.38% |
| 2024-04-19 | $31.17 | $32.30 | $28.65 | $31.1431 | $243.38K | -1.22% |
| 2024-04-18 | $31.3566 | $32.29 | $28.6303 | $31.5277 | $4.45M | +1.04% |
| 2024-04-17 | $29.8296 | $31.8195 | $29.4775 | $31.203 | $4.46M | +4.59% |
| 2024-04-16 | $29.0886 | $31.7355 | $28.9499 | $29.8333 | $3.74M | +2.53% |
| 2024-04-15 | $31.2233 | $31.4336 | $28.7952 | $29.0983 | $5.38M | -7.07% |
| 2024-04-14 | $29.89 | $32.84 | $28.79 | $31.312 | $6.37M | +8.90% |
| 2024-04-13 | $33.54 | $33.96 | $24.46 | $28.753 | $670.82K | -12.78% |
| 2024-04-12 | $38.335 | $38.4143 | $29.73 | $32.9678 | $8.43M | -13.99% |
| 2024-04-11 | $40.049 | $40.4851 | $38.1018 | $38.3297 | $2.86M | -4.57% |
| 2024-04-10 | $39.9435 | $41.38 | $39.7015 | $40.1667 | $3.56M | +0.56% |
| 2024-04-09 | $42.538 | $42.5665 | $38.489 | $39.9417 | $3.73M | -6.11% |
| 2024-04-08 | $44.2401 | $44.5922 | $41.7461 | $42.543 | $3.93M | -0.33% |
| 2024-04-07 | $42.08 | $43.19 | $41.86 | $42.6856 | $232.60K | +0.37% |
| 2024-04-06 | $41.9025 | $43.223 | $41.7631 | $42.5301 | $2.93M | +1.68% |
| 2024-04-05 | $41.9121 | $42.6303 | $41.2532 | $41.829 | $2.77M | -0.38% |
| 2024-04-04 | $43.01 | $43.5653 | $40.01 | $41.9891 | $3.98M | +0.92% |
| 2024-04-03 | $42.58 | $44.03 | $40.41 | $41.6051 | $230.03K | -1.84% |
| 2024-04-02 | $42.36 | $44.08 | $40.8849 | $42.3864 | $4.04M | +0.06% |
| 2024-04-01 | $45.0648 | $46.4697 | $41.3844 | $42.3602 | $4.56M | -6.00% |
| 2024-03-31 | $48.6897 | $48.8982 | $44.8353 | $45.0624 | $4.12M | -7.39% |
| 2024-03-30 | $49.58 | $49.79 | $48.1136 | $48.6603 | $2.72M | -2.16% |
| 2024-03-29 | $49.98 | $51.3164 | $49.14 | $49.7363 | $4.31M | -0.02% |
| 2024-03-28 | $49.19 | $51.35 | $47.50 | $49.746 | $4.36M | +1.40% |
| 2024-03-27 | $48.00 | $49.3444 | $46.9766 | $49.0593 | $4.18M | +2.22% |
| 2024-03-26 | $50.07 | $50.86 | $47.68 | $47.995 | $5.41M | -3.78% |
| 2024-03-25 | $47.9998 | $51.37 | $47.7197 | $49.8801 | $5.77M | +8.22% |
| 2024-03-24 | $44.08 | $46.31 | $43.64 | $46.0914 | $298.02K | +3.06% |
| 2024-03-23 | $45.27 | $45.501 | $43.6453 | $44.7212 | $2.96M | -0.86% |
| 2024-03-22 | $44.05 | $46.35 | $42.8458 | $45.1098 | $3.95M | +1.93% |
| 2024-03-21 | $45.07 | $46.32 | $42.78 | $44.2573 | $4.40M | -2.01% |
| 2024-03-20 | $42.16 | $46.18 | $40.3256 | $45.1629 | $5.41M | +10.73% |
| 2024-03-19 | $46.14 | $46.86 | $39.69 | $40.7852 | $699.34K | -7.35% |
| 2024-03-18 | $46.8922 | $47.4231 | $40.3636 | $44.0228 | $5.59M | -6.16% |
| 2024-03-17 | $50.1392 | $50.7387 | $46.0108 | $46.9102 | $4.75M | -2.70% |
| 2024-03-16 | $53.08 | $53.85 | $46.88 | $48.2096 | $516.67K | -5.59% |
| 2024-03-15 | $52.0317 | $57.4961 | $49.6584 | $51.0662 | $6.29M | -1.82% |
| 2024-03-14 | $56.69 | $58.66 | $48.82 | $52.0118 | $10.19M | -8.28% |
| 2024-03-13 | $58.51 | $60.83 | $56.20 | $56.7097 | $7.06M | -2.61% |
| 2024-03-12 | $54.9145 | $61.0647 | $50.89 | $58.2308 | $11.91M | +5.85% |
| 2024-03-11 | $53.93 | $56.01 | $52.7315 | $55.0145 | $9.72M | +5.35% |
| 2024-03-10 | $52.64 | $53.47 | $49.86 | $52.2198 | $1.31M | +3.31% |
| 2024-03-09 | $53.49 | $53.71 | $49.82 | $50.5465 | $5.41M | -5.19% |
| 2024-03-08 | $52.25 | $55.26 | $49.96 | $53.3133 | $7.62M | +1.19% |
| 2024-03-07 | $53.9814 | $55.24 | $51.4466 | $52.6885 | $9.71M | -2.84% |
| 2024-03-06 | $51.4883 | $57.32 | $51.4202 | $54.2265 | $8.67M | +8.75% |
| 2024-03-05 | $53.09 | $56.26 | $44.10 | $49.8655 | $993.29K | -6.36% |
| 2024-03-04 | $54.71 | $56.2757 | $51.34 | $53.2534 | $10.00M | -2.75% |
| 2024-03-03 | $52.93 | $56.20 | $50.8022 | $54.7597 | $8.51M | +3.08% |
| 2024-03-02 | $51.7948 | $54.53 | $48.64 | $53.1258 | $7.10M | +3.46% |
| 2024-03-01 | $49.0589 | $53.1032 | $48.8733 | $51.3507 | $4.29M | +4.62% |
| 2024-02-29 | $51.5895 | $51.87 | $47.71 | $49.0837 | $7.86M | +0.20% |
| 2024-02-28 | $49.19 | $52.33 | $44.24 | $48.9851 | $821.99K | -0.51% |
| 2024-02-27 | $49.47 | $50.85 | $47.82 | $49.2386 | $975.74K | +1.14% |
| 2024-02-26 | $49.0095 | $50.7073 | $47.8467 | $48.6832 | $5.76M | -0.82% |
| 2024-02-25 | $46.34 | $49.0976 | $46.29 | $49.0835 | $4.75M | +5.66% |
| 2024-02-24 | $46.4079 | $47.45 | $46.1352 | $46.4554 | $2.66M | +0.44% |
| 2024-02-23 | $45.55 | $47.2151 | $44.19 | $46.2529 | $3.76M | +1.57% |
| 2024-02-22 | $46.6271 | $47.30 | $44.32 | $45.5374 | $3.83M | -2.06% |
| 2024-02-21 | $44.16 | $47.3706 | $43.24 | $46.4947 | $3.88M | +5.58% |
| 2024-02-20 | $45.111 | $46.8835 | $43.1308 | $44.0388 | $4.02M | -2.54% |
| 2024-02-19 | $46.84 | $52.32 | $44.18 | $45.187 | $6.82M | -2.26% |
| 2024-02-18 | $45.1448 | $48.101 | $44.5361 | $46.2327 | $1.92M | +2.52% |
| 2024-02-17 | $42.91 | $45.54 | $42.7168 | $45.0958 | $2.83M | +5.23% |
| 2024-02-16 | $45.0772 | $45.4486 | $42.0858 | $42.8562 | $3.36M | -4.97% |
| 2024-02-15 | $45.3231 | $46.45 | $44.24 | $45.0966 | $3.99M | -0.53% |
| 2024-02-14 | $44.8082 | $46.91 | $43.74 | $45.3377 | $3.83M | +1.71% |
| 2024-02-13 | $42.6337 | $45.64 | $42.47 | $44.576 | $4.13M | +4.01% |
| 2024-02-12 | $42.35 | $44.6899 | $41.94 | $42.856 | $4.57M | +1.52% |
| 2024-02-11 | $41.57 | $42.7957 | $40.60 | $42.2146 | $2.89M | +1.67% |
| 2024-02-10 | $41.65 | $42.64 | $41.2052 | $41.5231 | $2.08M | -0.33% |
| 2024-02-09 | $41.6611 | $42.6174 | $41.2201 | $41.6623 | $3.18M | +0.47% |
| 2024-02-08 | $40.8089 | $42.3265 | $39.9045 | $41.4657 | $3.25M | +2.13% |
| 2024-02-07 | $38.8686 | $41.8126 | $38.7234 | $40.5991 | $2.94M | +4.82% |
| 2024-02-06 | $38.9506 | $39.3554 | $37.9593 | $38.7333 | $2.57M | -0.19% |
| 2024-02-05 | $37.5036 | $39.52 | $37.36 | $38.8073 | $2.94M | +3.60% |
| 2024-02-04 | $38.06 | $38.5241 | $36.55 | $37.4584 | $2.26M | -1.63% |
| 2024-02-03 | $38.5185 | $38.71 | $37.32 | $38.0802 | $2.10M | -1.40% |
| 2024-02-02 | $38.706 | $40.49 | $38.1798 | $38.621 | $3.06M | +0.09% |
| 2024-02-01 | $37.823 | $38.975 | $37.2231 | $38.5863 | $3.21M | +2.02% |
| 2024-01-31 | $38.7702 | $39.25 | $36.94 | $37.8219 | $3.80M | -2.61% |
| 2024-01-30 | $39.8475 | $40.4416 | $37.7692 | $38.8358 | $3.81M | -2.71% |
| 2024-01-29 | $39.2752 | $40.63 | $39.1258 | $39.9192 | $3.80M | +1.96% |
| 2024-01-28 | $38.6121 | $39.9759 | $37.888 | $39.153 | $3.31M | +1.23% |
| 2024-01-27 | $38.38 | $39.8222 | $37.991 | $38.677 | $3.03M | +1.06% |
| 2024-01-26 | $37.9742 | $38.60 | $37.19 | $38.2721 | $3.24M | +6.49% |
| 2024-01-25 | $36.13 | $36.49 | $35.14 | $35.9398 | $139.47K | +0.46% |
| 2024-01-24 | $36.0461 | $36.5023 | $35.4024 | $35.7758 | $2.95M | -1.00% |
| 2024-01-23 | $35.42 | $36.8858 | $35.2882 | $36.1354 | $4.09M | +2.02% |
| 2024-01-22 | $37.5466 | $37.9827 | $33.6841 | $35.42 | $4.28M | -5.67% |
| 2024-01-21 | $39.304 | $40.2723 | $36.7398 | $37.5488 | $3.28M | -4.53% |
| 2024-01-20 | $38.8421 | $42.7492 | $38.7252 | $39.3299 | $3.34M | +1.33% |
| 2024-01-19 | $38.5427 | $39.2016 | $36.4342 | $38.8148 | $5.07M | +0.35% |
| 2024-01-18 | $40.5577 | $40.62 | $38.0781 | $38.6791 | $5.30M | -5.08% |
| 2024-01-17 | $41.8443 | $42.1142 | $40.05 | $40.7501 | $4.80M | -2.70% |
| 2024-01-16 | $42.1516 | $43.3319 | $41.5026 | $41.8814 | $4.83M | -0.35% |
| 2024-01-15 | $40.7015 | $42.5679 | $40.6369 | $42.0298 | $4.41M | +3.30% |
| 2024-01-14 | $42.0088 | $42.76 | $40.42 | $40.6878 | $5.05M | -3.56% |
| 2024-01-13 | $42.7714 | $43.6477 | $41.20 | $42.1913 | $4.95M | -1.23% |
| 2024-01-12 | $43.86 | $44.73 | $40.346 | $42.7189 | $7.06M | -2.60% |
| 2024-01-11 | $44.8371 | $47.1267 | $43.4125 | $43.8578 | $7.14M | -2.02% |
| 2024-01-10 | $39.29 | $46.08 | $38.8291 | $44.7635 | $9.23M | +13.84% |
| 2024-01-09 | $39.63 | $40.66 | $37.903 | $39.3211 | $6.40M | -0.74% |
| 2024-01-08 | $39.9186 | $42.8225 | $35.6141 | $39.6131 | $4.80M | +5.39% |
| 2024-01-07 | $40.31 | $42.01 | $37.24 | $37.5874 | $312.19K | -5.79% |
| 2024-01-06 | $40.7849 | $42.05 | $39.17 | $39.8967 | $3.29M | -2.21% |
| 2024-01-05 | $41.4868 | $43.01 | $39.0226 | $40.7998 | $8.48M | -1.67% |
| 2024-01-04 | $46.1899 | $47.2335 | $41.1988 | $41.4944 | $9.45M | -6.36% |
| 2024-01-03 | $47.59 | $50.22 | $34.33 | $44.3139 | $978.33K | +0.80% |
| 2024-01-02 | $47.75 | $50.29 | $32.78 | $43.9618 | $7.15M | -7.94% |
| 2024-01-01 | $47.77 | $52.45 | $47.20 | $47.7527 | $8.90M | +6.28% |
Frequently asked questions
What was the Kusama price on January 1, 2024?
KSM opened 2024-01-01 at $47.77 and closed that day at $47.7527.
What was the highest price of Kusama in 2024?
The highest was $61.0647 on 2024-03-12; the lowest was $13.86 on 2024-08-05.
How much did Kusama change in 2024?
KSM moved -31.67% in 2024, from $47.77 to $32.6391.
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.