Kusama price history in 2025
In 2025 Kusama (KSM) went from $32.58 on 2025-01-01 to $6.8222 on 2025-12-31, a change of -79.06%. The highest price was $37.4779 on 2025-01-06 and the lowest $4.42 on 2025-10-10. About $1.08B was traded across the year. The best day was 2025-05-12 (+18.46%) and the worst 2025-10-10 (-27.38%).
$32.58Open · 2025-01-01
$6.8222Close · 2025-12-31
$37.4779High · 2025-01-06
$4.42Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $32.58 | $37.4779 | $23.54 | $25.7306 | $67.86M | -21.02% |
| February | $25.4307 | $25.5568 | $15.0086 | $18.8133 | $85.11M | -26.02% |
| March | $18.82 | $21.3444 | $14.65 | $15.8044 | $89.99M | -16.02% |
| April | $16.41 | $16.8257 | $11.3437 | $15.5096 | $73.41M | -5.49% |
| May | $15.7179 | $25.641 | $14.0352 | $16.0597 | $127.71M | +2.17% |
| June | $15.9939 | $17.8234 | $11.9895 | $12.3971 | $92.83M | -22.49% |
| July | $12.89 | $18.01 | $12.21 | $13.96 | $130.00M | +8.30% |
| August | $13.9032 | $17.7221 | $13.05 | $14.8468 | $132.61M | +6.79% |
| September | $14.8466 | $16.9194 | $13.03 | $14.3495 | $120.67M | -3.35% |
| October | $14.8305 | $15.787 | $4.42 | $9.4635 | $78.36M | -36.19% |
| November | $9.465 | $15.028 | $8.291 | $8.5071 | $63.42M | -10.12% |
| December | $8.511 | $9.011 | $6.40 | $6.8222 | $19.98M | -19.84% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $7.048 | $7.058 | $6.731 | $6.8222 | $232.00K | -2.52% |
| 2025-12-30 | $7.13 | $7.193 | $6.9988 | $6.9988 | $292.47K | -1.93% |
| 2025-12-29 | $7.184 | $7.309 | $7.078 | $7.1362 | $329.15K | -0.62% |
| 2025-12-28 | $7.228 | $7.626 | $7.098 | $7.1807 | $674.90K | -0.94% |
| 2025-12-27 | $6.877 | $7.305 | $6.866 | $7.249 | $772.05K | +4.95% |
| 2025-12-26 | $6.796 | $7.111 | $6.748 | $6.9072 | $281.27K | +1.33% |
| 2025-12-25 | $6.957 | $7.086 | $6.753 | $6.8163 | $298.26K | -1.97% |
| 2025-12-24 | $7.062 | $7.082 | $6.855 | $6.9534 | $331.20K | -1.17% |
| 2025-12-23 | $7.127 | $7.202 | $6.859 | $7.0355 | $482.31K | -0.74% |
| 2025-12-22 | $6.914 | $7.428 | $6.836 | $7.0882 | $1.17M | +1.96% |
| 2025-12-21 | $7.052 | $8.297 | $6.833 | $6.9517 | $3.47M | -2.12% |
| 2025-12-20 | $6.996 | $8.27 | $6.95 | $7.1025 | $2.01M | +0.57% |
| 2025-12-19 | $6.57 | $7.181 | $6.466 | $7.0623 | $602.32K | +7.60% |
| 2025-12-18 | $6.793 | $7.022 | $6.40 | $6.5636 | $538.53K | -3.89% |
| 2025-12-17 | $7.31 | $7.407 | $6.73 | $6.8295 | $609.90K | -5.93% |
| 2025-12-16 | $7.21 | $7.482 | $7.00 | $7.2597 | $673.04K | +0.31% |
| 2025-12-15 | $7.481 | $7.849 | $6.99 | $7.2373 | $485.44K | -2.65% |
| 2025-12-14 | $7.795 | $7.813 | $7.398 | $7.4346 | $321.98K | -3.82% |
| 2025-12-13 | $7.681 | $7.848 | $7.653 | $7.7302 | $228.51K | +0.45% |
| 2025-12-12 | $7.793 | $7.894 | $7.423 | $7.6952 | $462.78K | -1.39% |
| 2025-12-11 | $8.119 | $8.155 | $7.614 | $7.8035 | $567.85K | -3.91% |
| 2025-12-10 | $8.591 | $8.615 | $8.06 | $8.1211 | $466.38K | -5.47% |
| 2025-12-09 | $8.232 | $8.891 | $8.034 | $8.5912 | $308.96K | +3.57% |
| 2025-12-08 | $8.077 | $8.41 | $8.04 | $8.2954 | $333.07K | +2.10% |
| 2025-12-07 | $8.236 | $8.322 | $7.89 | $8.1248 | $452.53K | -1.16% |
| 2025-12-06 | $8.175 | $8.324 | $8.07 | $8.2199 | $304.05K | +0.54% |
| 2025-12-05 | $8.547 | $8.655 | $8.067 | $8.1757 | $498.80K | -3.72% |
| 2025-12-04 | $8.791 | $8.844 | $8.414 | $8.4919 | $460.41K | -3.36% |
| 2025-12-03 | $8.637 | $8.855 | $8.512 | $8.7873 | $604.22K | +1.54% |
| 2025-12-02 | $7.971 | $9.011 | $7.835 | $8.6544 | $1.17M | +8.66% |
| 2025-12-01 | $8.511 | $8.539 | $7.738 | $7.9647 | $556.55K | -6.38% |
| 2025-11-30 | $8.747 | $8.845 | $8.5071 | $8.5071 | $250.73K | -2.76% |
| 2025-11-29 | $8.856 | $9.02 | $8.693 | $8.7484 | $441.11K | -1.26% |
| 2025-11-28 | $8.933 | $8.969 | $8.66 | $8.8601 | $751.33K | -0.70% |
| 2025-11-27 | $8.756 | $9.318 | $8.717 | $8.9224 | $896.85K | +1.02% |
| 2025-11-26 | $8.708 | $8.972 | $8.374 | $8.8324 | $531.48K | +1.30% |
| 2025-11-25 | $8.711 | $8.811 | $8.419 | $8.7194 | $254.13K | +0.97% |
| 2025-11-24 | $8.465 | $8.94 | $8.344 | $8.6353 | $571.12K | +1.77% |
| 2025-11-23 | $8.594 | $8.681 | $8.334 | $8.4848 | $711.67K | -0.57% |
| 2025-11-22 | $8.588 | $8.657 | $8.337 | $8.5337 | $387.85K | -0.29% |
| 2025-11-21 | $9.387 | $9.569 | $8.291 | $8.5587 | $1.15M | -8.86% |
| 2025-11-20 | $9.805 | $10.203 | $9.25 | $9.3907 | $513.16K | -4.41% |
| 2025-11-19 | $9.898 | $9.976 | $9.295 | $9.8236 | $900.08K | +0.30% |
| 2025-11-18 | $9.755 | $10.048 | $9.541 | $9.7939 | $1.28M | +0.09% |
| 2025-11-17 | $9.918 | $10.202 | $9.601 | $9.7853 | $959.01K | -1.34% |
| 2025-11-16 | $10.24 | $10.382 | $9.645 | $9.9178 | $798.34K | -3.20% |
| 2025-11-15 | $9.986 | $10.608 | $9.961 | $10.2454 | $529.62K | +2.61% |
| 2025-11-14 | $10.54 | $10.645 | $9.866 | $9.9852 | $670.56K | -4.29% |
| 2025-11-13 | $10.914 | $11.262 | $10.224 | $10.4332 | $1.17M | -4.39% |
| 2025-11-12 | $11.39 | $11.839 | $10.827 | $10.9124 | $1.43M | -3.69% |
| 2025-11-11 | $12.357 | $12.452 | $11.3309 | $11.3309 | $1.59M | -9.05% |
| 2025-11-10 | $12.206 | $12.703 | $11.806 | $12.4591 | $5.16M | +2.12% |
| 2025-11-09 | $13.603 | $14.99 | $12.051 | $12.1999 | $10.13M | -3.59% |
| 2025-11-08 | $13.5624 | $15.028 | $12.0133 | $12.6548 | $11.29M | +12.07% |
| 2025-11-07 | $9.647 | $11.657 | $9.615 | $11.2915 | $2.88M | +17.19% |
| 2025-11-06 | $9.286 | $9.966 | $8.935 | $9.6353 | $1.53M | +4.69% |
| 2025-11-05 | $9.25 | $9.41 | $8.96 | $9.2033 | $1.86M | -0.19% |
| 2025-11-04 | $9.514 | $9.925 | $8.667 | $9.2206 | $4.07M | -3.33% |
| 2025-11-03 | $9.9264 | $10.466 | $9.27 | $9.5387 | $5.08M | -2.24% |
| 2025-11-02 | $10.6663 | $11.1394 | $9.7523 | $9.7569 | $4.86M | -2.83% |
| 2025-11-01 | $9.465 | $10.091 | $9.398 | $10.0411 | $784.32K | +6.10% |
| 2025-10-31 | $9.445 | $9.724 | $9.259 | $9.4635 | $421.11K | -0.17% |
| 2025-10-30 | $10.05 | $10.19 | $9.055 | $9.4797 | $946.80K | -1.81% |
| 2025-10-29 | $10.02 | $10.42 | $9.419 | $9.6543 | $3.53M | -3.50% |
| 2025-10-28 | $10.48 | $10.54 | $9.83 | $10.0039 | $791.43K | -5.63% |
| 2025-10-27 | $10.7043 | $10.91 | $10.2225 | $10.6003 | $2.76M | -0.99% |
| 2025-10-26 | $10.9208 | $11.20 | $10.481 | $10.7066 | $3.01M | +0.76% |
| 2025-10-25 | $10.62 | $10.63 | $10.37 | $10.6254 | $369.07K | +0.12% |
| 2025-10-24 | $10.5321 | $10.7288 | $10.41 | $10.6121 | $1.73M | +0.48% |
| 2025-10-23 | $10.76 | $10.96 | $10.4867 | $10.561 | $3.23M | -1.27% |
| 2025-10-22 | $10.70 | $10.93 | $10.20 | $10.6966 | $3.69M | +1.06% |
| 2025-10-21 | $10.81 | $11.31 | $10.36 | $10.584 | $1.21M | -2.03% |
| 2025-10-20 | $10.96 | $11.33 | $10.73 | $10.8036 | $733.41K | -1.37% |
| 2025-10-19 | $11.08 | $11.32 | $10.76 | $10.954 | $3.18M | +3.80% |
| 2025-10-18 | $10.50 | $10.76 | $10.31 | $10.553 | $619.06K | +0.60% |
| 2025-10-17 | $10.91 | $11.10 | $10.13 | $10.4901 | $1.43M | -2.57% |
| 2025-10-16 | $11.25 | $11.65 | $10.71 | $10.7663 | $1.68M | -4.53% |
| 2025-10-15 | $11.77 | $11.98 | $10.99 | $11.2769 | $3.64M | -5.06% |
| 2025-10-14 | $12.25 | $12.31 | $10.97 | $11.8783 | $2.73M | -3.94% |
| 2025-10-13 | $11.64 | $12.366 | $11.48 | $12.366 | $4.51M | +6.39% |
| 2025-10-12 | $10.41 | $11.85 | $10.22 | $11.6234 | $1.31M | +11.69% |
| 2025-10-11 | $10.56 | $11.69 | $10.08 | $10.4065 | $2.25M | -1.35% |
| 2025-10-10 | $14.75 | $15.20 | $4.42 | $10.5485 | $3.34M | -27.38% |
| 2025-10-09 | $14.46 | $15.19 | $14.24 | $14.5249 | $5.90M | +0.47% |
| 2025-10-08 | $14.7956 | $15.1751 | $14.3595 | $14.4563 | $3.44M | -2.36% |
| 2025-10-07 | $14.7627 | $15.02 | $14.57 | $14.8065 | $4.29M | +0.34% |
| 2025-10-06 | $15.6143 | $15.787 | $14.6883 | $14.7567 | $3.95M | -1.67% |
| 2025-10-05 | $14.94 | $15.65 | $14.83 | $15.0066 | $777.69K | -0.91% |
| 2025-10-04 | $14.8086 | $15.6497 | $14.7662 | $15.1439 | $3.03M | +2.31% |
| 2025-10-03 | $15.3741 | $15.5991 | $14.7639 | $14.8027 | $2.80M | -3.88% |
| 2025-10-02 | $15.2226 | $15.55 | $14.948 | $15.3997 | $3.18M | +1.51% |
| 2025-10-01 | $14.8305 | $15.4107 | $14.75 | $15.1701 | $3.89M | +5.72% |
| 2025-09-30 | $14.33 | $14.40 | $13.82 | $14.3495 | $712.24K | +1.90% |
| 2025-09-29 | $14.3093 | $14.579 | $13.8296 | $14.0818 | $3.35M | -2.51% |
| 2025-09-28 | $15.0035 | $15.28 | $14.04 | $14.4445 | $6.91M | +3.22% |
| 2025-09-27 | $14.04 | $14.06 | $13.80 | $13.9934 | $378.77K | -0.32% |
| 2025-09-26 | $13.5957 | $14.23 | $13.5957 | $14.0384 | $3.15M | +6.73% |
| 2025-09-25 | $14.24 | $14.24 | $13.03 | $13.1535 | $1.32M | -3.92% |
| 2025-09-24 | $14.2961 | $14.4358 | $13.3432 | $13.6908 | $3.40M | -3.91% |
| 2025-09-23 | $14.4144 | $14.5017 | $13.8655 | $14.2482 | $3.08M | -0.99% |
| 2025-09-22 | $15.37 | $15.38 | $13.87 | $14.3913 | $3.71M | +2.20% |
| 2025-09-21 | $15.6794 | $15.7405 | $14.0054 | $14.0814 | $5.04M | -10.62% |
| 2025-09-20 | $16.0947 | $16.169 | $15.6401 | $15.7554 | $3.07M | -0.97% |
| 2025-09-19 | $15.7082 | $16.29 | $15.55 | $15.909 | $4.34M | +0.48% |
| 2025-09-18 | $16.1755 | $16.9194 | $15.6306 | $15.8335 | $6.92M | -1.85% |
| 2025-09-17 | $15.5305 | $16.2513 | $15.4228 | $16.1315 | $6.39M | +3.22% |
| 2025-09-16 | $15.62 | $15.94 | $15.4971 | $15.6289 | $4.35M | +0.79% |
| 2025-09-15 | $15.2035 | $15.7009 | $15.0647 | $15.5059 | $4.98M | +1.97% |
| 2025-09-14 | $15.9327 | $16.0954 | $15.0914 | $15.2058 | $5.76M | -4.55% |
| 2025-09-13 | $16.6555 | $16.7451 | $15.8605 | $15.9312 | $4.76M | -0.45% |
| 2025-09-12 | $15.78 | $16.05 | $15.53 | $16.0031 | $587.06K | +1.99% |
| 2025-09-11 | $15.4532 | $15.93 | $15.45 | $15.6901 | $3.38M | +0.88% |
| 2025-09-10 | $15.7308 | $15.9222 | $15.4508 | $15.5528 | $4.83M | -0.74% |
| 2025-09-09 | $15.1753 | $15.9514 | $15.0795 | $15.6691 | $4.99M | +2.73% |
| 2025-09-08 | $15.4379 | $15.8305 | $15.1209 | $15.2532 | $5.77M | -1.04% |
| 2025-09-07 | $15.5148 | $15.6097 | $15.2025 | $15.4133 | $4.00M | +0.23% |
| 2025-09-06 | $15.0871 | $15.7517 | $14.9198 | $15.3779 | $3.03M | +1.63% |
| 2025-09-05 | $15.0229 | $15.4375 | $14.9581 | $15.1309 | $3.15M | +1.12% |
| 2025-09-04 | $14.7233 | $15.4036 | $14.6087 | $14.9627 | $3.78M | +1.64% |
| 2025-09-03 | $15.4364 | $15.494 | $14.6811 | $14.7208 | $3.16M | -3.91% |
| 2025-09-02 | $14.5547 | $15.4863 | $14.5438 | $15.3196 | $6.01M | +4.86% |
| 2025-09-01 | $14.8466 | $14.9935 | $14.415 | $14.6099 | $6.36M | -1.60% |
| 2025-08-31 | $15.6481 | $15.7161 | $14.8431 | $14.8468 | $4.83M | -5.13% |
| 2025-08-30 | $15.1012 | $17.7221 | $14.9965 | $15.6493 | $10.85M | +4.14% |
| 2025-08-29 | $14.75 | $15.15 | $14.46 | $15.0271 | $4.07M | +1.96% |
| 2025-08-28 | $15.5549 | $15.6662 | $14.6206 | $14.7384 | $4.90M | -4.86% |
| 2025-08-27 | $15.6761 | $15.8753 | $15.2114 | $15.4905 | $5.40M | +2.09% |
| 2025-08-26 | $14.57 | $15.29 | $14.41 | $15.173 | $766.53K | +2.96% |
| 2025-08-25 | $15.1383 | $15.2346 | $14.2084 | $14.7366 | $6.35M | -2.57% |
| 2025-08-24 | $15.8775 | $16.7997 | $15.027 | $15.1254 | $6.12M | -4.70% |
| 2025-08-23 | $16.2731 | $16.7902 | $15.681 | $15.8705 | $4.77M | -2.00% |
| 2025-08-22 | $15.3409 | $16.4139 | $15.1333 | $16.1946 | $9.05M | +12.51% |
| 2025-08-21 | $14.67 | $14.82 | $14.11 | $14.3938 | $1.11M | +1.51% |
| 2025-08-20 | $14.3983 | $14.822 | $14.1535 | $14.1796 | $2.19M | +1.62% |
| 2025-08-19 | $14.67 | $14.87 | $13.89 | $13.9531 | $934.16K | -3.08% |
| 2025-08-18 | $14.7586 | $14.9066 | $14.1142 | $14.3958 | $4.52M | -2.45% |
| 2025-08-17 | $15.8875 | $15.9352 | $14.4645 | $14.7566 | $4.27M | -3.30% |
| 2025-08-16 | $14.84 | $15.34 | $14.70 | $15.26 | $424.01K | +1.27% |
| 2025-08-15 | $14.5767 | $15.2668 | $14.4241 | $15.069 | $3.90M | +3.31% |
| 2025-08-14 | $15.3831 | $15.6828 | $14.4626 | $14.5856 | $4.90M | -5.27% |
| 2025-08-13 | $16.3044 | $16.8552 | $14.9898 | $15.3969 | $6.65M | -4.84% |
| 2025-08-12 | $15.5735 | $16.5066 | $15.4853 | $16.1803 | $6.90M | +8.86% |
| 2025-08-11 | $15.56 | $15.99 | $14.71 | $14.8635 | $793.21K | -3.43% |
| 2025-08-10 | $15.4829 | $16.00 | $14.8988 | $15.3907 | $4.31M | -0.97% |
| 2025-08-09 | $15.647 | $16.2283 | $15.1175 | $15.5419 | $5.83M | +2.76% |
| 2025-08-08 | $14.70 | $15.22 | $14.47 | $15.1252 | $2.39M | +2.49% |
| 2025-08-07 | $14.3444 | $15.1242 | $14.0652 | $14.7581 | $7.75M | +3.76% |
| 2025-08-06 | $14.0085 | $14.4634 | $13.8281 | $14.2227 | $3.36M | +2.26% |
| 2025-08-05 | $13.5256 | $14.0309 | $13.3416 | $13.908 | $3.86M | +2.77% |
| 2025-08-04 | $14.1051 | $14.3683 | $13.4783 | $13.5325 | $3.86M | -3.54% |
| 2025-08-03 | $13.94 | $14.21 | $13.8729 | $14.0288 | $3.27M | +4.64% |
| 2025-08-02 | $13.60 | $13.82 | $13.05 | $13.4067 | $578.58K | +0.27% |
| 2025-08-01 | $13.9032 | $13.9749 | $13.1999 | $13.3707 | $3.71M | -4.22% |
| 2025-07-31 | $14.5543 | $14.8529 | $13.5213 | $13.96 | $5.17M | -5.05% |
| 2025-07-30 | $14.82 | $15.1707 | $14.156 | $14.7024 | $4.25M | -1.44% |
| 2025-07-29 | $15.2501 | $15.3517 | $14.3955 | $14.9167 | $4.72M | -2.81% |
| 2025-07-28 | $15.7956 | $16.01 | $15.13 | $15.3481 | $4.15M | -2.86% |
| 2025-07-27 | $16.0208 | $16.7589 | $15.7233 | $15.7994 | $3.39M | -1.01% |
| 2025-07-26 | $15.9407 | $16.1543 | $15.8205 | $15.9612 | $2.29M | +0.05% |
| 2025-07-25 | $15.2982 | $16.0589 | $15.2092 | $15.9531 | $2.88M | +3.97% |
| 2025-07-24 | $15.7685 | $15.8108 | $14.9104 | $15.3445 | $5.02M | -2.55% |
| 2025-07-23 | $16.2081 | $16.2121 | $14.8192 | $15.7467 | $6.89M | -2.98% |
| 2025-07-22 | $16.9867 | $17.3655 | $15.867 | $16.2311 | $4.29M | -4.95% |
| 2025-07-21 | $17.4758 | $17.6661 | $16.36 | $17.077 | $7.33M | -1.77% |
| 2025-07-20 | $17.3056 | $18.01 | $16.77 | $17.3846 | $7.16M | +5.30% |
| 2025-07-19 | $16.28 | $16.84 | $15.90 | $16.51 | $917.12K | +1.90% |
| 2025-07-18 | $16.51 | $16.8696 | $15.90 | $16.2026 | $6.24M | -0.94% |
| 2025-07-17 | $15.80 | $17.7997 | $15.31 | $16.3559 | $8.84M | +3.46% |
| 2025-07-16 | $16.0119 | $16.2111 | $15.4678 | $15.8088 | $8.27M | +4.74% |
| 2025-07-15 | $14.74 | $15.14 | $14.15 | $15.0927 | $778.70K | +3.22% |
| 2025-07-14 | $14.90 | $15.0013 | $14.17 | $14.6221 | $4.77M | -1.53% |
| 2025-07-13 | $14.8297 | $15.4902 | $14.4756 | $14.8489 | $5.15M | +3.87% |
| 2025-07-12 | $14.53 | $14.88 | $13.90 | $14.296 | $682.82K | +2.01% |
| 2025-07-11 | $14.7625 | $15.1733 | $13.9002 | $14.0139 | $4.21M | -4.69% |
| 2025-07-10 | $13.5717 | $15.1824 | $13.5536 | $14.7031 | $7.14M | +8.54% |
| 2025-07-09 | $13.129 | $13.8127 | $12.45 | $13.5457 | $4.70M | +4.42% |
| 2025-07-08 | $12.5219 | $13.19 | $12.45 | $12.9722 | $3.31M | +3.56% |
| 2025-07-07 | $12.6425 | $12.912 | $12.2962 | $12.5262 | $3.35M | -1.08% |
| 2025-07-06 | $12.8139 | $13.1974 | $12.5417 | $12.6624 | $2.81M | -0.78% |
| 2025-07-05 | $12.4633 | $13.5467 | $12.3142 | $12.7616 | $1.87M | +2.40% |
| 2025-07-04 | $12.5568 | $12.6559 | $12.3246 | $12.4626 | $2.26M | -0.64% |
| 2025-07-03 | $13.0733 | $13.3924 | $12.5021 | $12.5431 | $1.99M | -4.47% |
| 2025-07-02 | $12.947 | $13.6749 | $12.9103 | $13.1302 | $4.45M | +6.68% |
| 2025-07-01 | $12.89 | $12.94 | $12.21 | $12.3074 | $712.24K | -0.72% |
| 2025-06-30 | $12.795 | $13.074 | $12.2903 | $12.3971 | $4.22M | -3.16% |
| 2025-06-29 | $13.0738 | $14.1374 | $12.661 | $12.8016 | $3.38M | -3.00% |
| 2025-06-28 | $13.2437 | $13.748 | $13.031 | $13.198 | $2.05M | +0.23% |
| 2025-06-27 | $13.0221 | $13.3454 | $12.7185 | $13.1673 | $2.03M | +1.87% |
| 2025-06-26 | $12.7702 | $13.1104 | $12.6296 | $12.9257 | $2.93M | +0.27% |
| 2025-06-25 | $13.3052 | $13.6017 | $12.71 | $12.8915 | $3.99M | -3.08% |
| 2025-06-24 | $14.1076 | $14.3753 | $13.2451 | $13.3011 | $3.46M | -5.49% |
| 2025-06-23 | $12.824 | $14.4112 | $12.5006 | $14.0733 | $3.86M | +10.44% |
| 2025-06-22 | $12.4437 | $13.25 | $11.9895 | $12.7427 | $3.98M | +2.62% |
| 2025-06-21 | $13.6068 | $13.6518 | $12.2145 | $12.417 | $4.21M | -9.29% |
| 2025-06-20 | $14.195 | $14.195 | $13.4828 | $13.6881 | $2.40M | -3.63% |
| 2025-06-19 | $14.0814 | $14.6591 | $13.9555 | $14.2035 | $2.23M | +0.02% |
| 2025-06-18 | $14.3029 | $15.5855 | $13.9697 | $14.2009 | $3.26M | -0.52% |
| 2025-06-17 | $14.1597 | $14.5775 | $13.8314 | $14.2749 | $4.10M | +0.85% |
| 2025-06-16 | $15.2927 | $15.4864 | $14.0451 | $14.1547 | $3.38M | -4.15% |
| 2025-06-15 | $14.84 | $14.96 | $14.38 | $14.7676 | $340.29K | +0.41% |
| 2025-06-14 | $14.7292 | $14.9639 | $14.4881 | $14.7079 | $1.86M | -1.46% |
| 2025-06-13 | $14.98 | $15.2455 | $14.6507 | $14.9255 | $2.60M | -0.11% |
| 2025-06-12 | $15.8251 | $16.1149 | $14.3656 | $14.942 | $3.73M | -5.58% |
| 2025-06-11 | $17.4563 | $17.5029 | $15.754 | $15.8248 | $4.41M | -9.30% |
| 2025-06-10 | $16.9673 | $17.5449 | $16.9437 | $17.4472 | $5.53M | +3.05% |
| 2025-06-09 | $16.0818 | $17.3766 | $16.0482 | $16.9314 | $5.59M | +5.17% |
| 2025-06-08 | $16.2588 | $16.4892 | $15.8735 | $16.0988 | $2.69M | -0.98% |
| 2025-06-07 | $16.3134 | $16.4005 | $15.9547 | $16.2583 | $1.80M | +5.07% |
| 2025-06-06 | $15.16 | $15.96 | $15.11 | $15.4738 | $422.49K | +2.04% |
| 2025-06-05 | $16.21 | $16.48 | $14.84 | $15.165 | $789.28K | -6.19% |
| 2025-06-04 | $16.5937 | $16.8821 | $15.6689 | $16.1649 | $4.88M | -2.56% |
| 2025-06-03 | $16.7605 | $17.0487 | $16.2766 | $16.59 | $3.38M | -0.64% |
| 2025-06-02 | $16.0969 | $17.8234 | $15.9173 | $16.6967 | $3.29M | +3.68% |
| 2025-06-01 | $15.9939 | $16.22 | $15.5746 | $16.1033 | $2.05M | +0.27% |
| 2025-05-31 | $16.1289 | $16.4087 | $15.5126 | $16.0597 | $2.48M | +0.00% |
| 2025-05-30 | $16.919 | $16.98 | $15.35 | $16.0596 | $4.39M | -5.21% |
| 2025-05-29 | $17.9931 | $18.0842 | $16.6896 | $16.9421 | $3.28M | -5.80% |
| 2025-05-28 | $17.9956 | $19.4184 | $16.6679 | $17.9855 | $4.75M | -0.70% |
| 2025-05-27 | $18.5261 | $18.7802 | $16.65 | $18.1128 | $3.76M | -1.55% |
| 2025-05-26 | $18.4345 | $18.8799 | $17.6888 | $18.3977 | $2.78M | +0.23% |
| 2025-05-25 | $17.72 | $18.69 | $17.54 | $18.3546 | $2.64M | +2.62% |
| 2025-05-24 | $18.382 | $18.5927 | $17.44 | $17.8854 | $2.71M | -2.31% |
| 2025-05-23 | $18.96 | $19.28 | $18.0951 | $18.3076 | $4.32M | -3.48% |
| 2025-05-22 | $19.9628 | $20.6812 | $18.4197 | $18.9686 | $4.50M | +0.19% |
| 2025-05-21 | $18.63 | $19.39 | $18.13 | $18.9318 | $1.27M | +1.10% |
| 2025-05-20 | $18.3402 | $18.9489 | $18.0611 | $18.7262 | $4.57M | +1.94% |
| 2025-05-19 | $18.4293 | $19.2672 | $18.06 | $18.3706 | $4.29M | -0.63% |
| 2025-05-18 | $19.8525 | $20.1092 | $17.6738 | $18.4862 | $4.91M | +1.24% |
| 2025-05-17 | $18.92 | $19.00 | $18.04 | $18.26 | $929.86K | -0.33% |
| 2025-05-16 | $19.7466 | $19.8149 | $18.1772 | $18.3203 | $3.64M | -6.50% |
| 2025-05-15 | $19.9239 | $20.398 | $19.04 | $19.5936 | $6.45M | -1.63% |
| 2025-05-14 | $21.1102 | $21.4107 | $19.0496 | $19.9176 | $5.77M | -5.59% |
| 2025-05-13 | $23.8483 | $25.641 | $20.9619 | $21.0979 | $8.19M | -5.50% |
| 2025-05-12 | $18.84 | $24.65 | $18.58 | $22.3264 | $13.51M | +18.46% |
| 2025-05-11 | $19.63 | $19.64 | $18.32 | $18.8467 | $1.40M | +1.72% |
| 2025-05-10 | $18.5628 | $19.6153 | $18.3102 | $18.5282 | $5.45M | +1.07% |
| 2025-05-09 | $17.3036 | $19.1108 | $17.0769 | $18.3324 | $8.21M | +6.88% |
| 2025-05-08 | $16.0086 | $17.8126 | $15.9659 | $17.1523 | $7.93M | +16.60% |
| 2025-05-07 | $14.62 | $14.89 | $14.32 | $14.71 | $479.96K | +0.70% |
| 2025-05-06 | $14.3142 | $14.8888 | $14.0352 | $14.6073 | $2.91M | +1.46% |
| 2025-05-05 | $14.5307 | $14.8435 | $14.0866 | $14.3972 | $2.76M | -0.80% |
| 2025-05-04 | $14.536 | $14.8153 | $14.3814 | $14.5136 | $2.32M | -0.25% |
| 2025-05-03 | $15.2586 | $15.2835 | $14.4709 | $14.5494 | $1.85M | -5.74% |
| 2025-05-02 | $15.78 | $15.94 | $15.08 | $15.4348 | $1.85M | -2.13% |
| 2025-05-01 | $15.7179 | $16.09 | $15.5348 | $15.7715 | $3.42M | +1.69% |
| 2025-04-30 | $15.0729 | $15.9457 | $14.9627 | $15.5096 | $4.09M | +2.89% |
| 2025-04-29 | $16.268 | $16.4152 | $14.8149 | $15.0743 | $3.22M | -7.58% |
| 2025-04-28 | $15.8088 | $16.5957 | $15.68 | $16.3104 | $2.81M | +3.06% |
| 2025-04-27 | $15.86 | $16.53 | $15.3452 | $15.8255 | $2.53M | -0.12% |
| 2025-04-26 | $16.2404 | $16.5655 | $15.7833 | $15.8439 | $1.62M | -2.68% |
| 2025-04-25 | $16.22 | $16.8257 | $15.99 | $16.2803 | $4.38M | +1.09% |
| 2025-04-24 | $15.50 | $16.45 | $15.4185 | $16.1049 | $5.02M | +4.16% |
| 2025-04-23 | $15.4179 | $15.7097 | $14.8983 | $15.4622 | $3.41M | +5.26% |
| 2025-04-22 | $13.88 | $14.72 | $13.61 | $14.69 | $866.60K | +5.79% |
| 2025-04-21 | $13.79 | $14.31 | $13.70 | $13.8855 | $806.20K | -0.49% |
| 2025-04-20 | $13.45 | $14.30 | $13.4345 | $13.9537 | $2.14M | +3.84% |
| 2025-04-19 | $13.1576 | $13.6957 | $13.1545 | $13.438 | $2.04M | +6.01% |
| 2025-04-18 | $12.45 | $12.79 | $12.36 | $12.6767 | $411.23K | +1.27% |
| 2025-04-17 | $12.40 | $12.7736 | $12.26 | $12.5183 | $1.56M | +0.98% |
| 2025-04-16 | $12.49 | $12.6211 | $12.0474 | $12.397 | $3.12M | -1.51% |
| 2025-04-15 | $13.0149 | $13.0172 | $12.3528 | $12.5869 | $2.48M | -3.70% |
| 2025-04-14 | $13.354 | $13.6097 | $12.8581 | $13.07 | $2.81M | -2.05% |
| 2025-04-13 | $13.5425 | $13.9972 | $13.1252 | $13.3437 | $2.34M | -1.44% |
| 2025-04-12 | $13.9602 | $14.097 | $13.4505 | $13.5389 | $1.33M | +1.03% |
| 2025-04-11 | $13.16 | $13.63 | $13.06 | $13.4005 | $472.45K | +1.09% |
| 2025-04-10 | $12.79 | $13.36 | $12.6917 | $13.2557 | $1.89M | +3.76% |
| 2025-04-09 | $12.5372 | $13.8572 | $12.5171 | $12.7753 | $1.89M | +2.47% |
| 2025-04-08 | $12.75 | $12.8018 | $11.8951 | $12.4671 | $2.65M | -2.12% |
| 2025-04-07 | $12.89 | $13.37 | $11.36 | $12.7377 | $3.44M | +0.21% |
| 2025-04-06 | $14.2668 | $14.2761 | $11.3437 | $12.7116 | $5.52M | -10.99% |
| 2025-04-05 | $14.7444 | $14.9409 | $13.9821 | $14.2805 | $1.21M | -3.77% |
| 2025-04-04 | $14.96 | $15.2078 | $14.6909 | $14.8398 | $1.59M | -0.85% |
| 2025-04-03 | $14.85 | $15.26 | $14.5993 | $14.9666 | $1.91M | +0.92% |
| 2025-04-02 | $15.8019 | $16.01 | $14.4924 | $14.8294 | $2.74M | -6.42% |
| 2025-04-01 | $16.41 | $16.4649 | $15.2334 | $15.846 | $3.11M | +0.26% |
| 2025-03-31 | $15.87 | $16.02 | $15.32 | $15.8044 | $463.75K | -0.66% |
| 2025-03-30 | $15.9102 | $16.0794 | $15.3315 | $15.9097 | $2.15M | +0.05% |
| 2025-03-29 | $16.0232 | $16.1721 | $15.5997 | $15.9019 | $1.72M | -0.65% |
| 2025-03-28 | $16.7528 | $16.8183 | $15.912 | $16.0064 | $1.87M | -4.44% |
| 2025-03-27 | $18.1869 | $18.2433 | $16.7024 | $16.7505 | $2.75M | -7.76% |
| 2025-03-26 | $18.2142 | $18.5193 | $17.7552 | $18.1606 | $3.59M | -0.56% |
| 2025-03-25 | $18.23 | $18.7161 | $17.9902 | $18.2626 | $1.92M | +0.17% |
| 2025-03-24 | $18.3659 | $18.5246 | $18.0761 | $18.2322 | $2.60M | +2.71% |
| 2025-03-23 | $16.94 | $17.82 | $16.79 | $17.7517 | $703.11K | +3.87% |
| 2025-03-22 | $17.1477 | $17.4238 | $16.7214 | $17.0897 | $3.61M | +0.05% |
| 2025-03-21 | $17.0025 | $17.28 | $16.8391 | $17.081 | $2.22M | +0.13% |
| 2025-03-20 | $17.5376 | $17.7106 | $16.8466 | $17.0582 | $3.35M | -2.75% |
| 2025-03-19 | $18.0149 | $18.4552 | $17.456 | $17.5409 | $2.58M | -1.88% |
| 2025-03-18 | $16.9642 | $18.057 | $16.9175 | $17.8774 | $3.77M | +4.40% |
| 2025-03-17 | $17.2823 | $17.98 | $16.9312 | $17.1239 | $3.98M | +4.51% |
| 2025-03-16 | $16.90 | $17.06 | $16.23 | $16.3844 | $511.76K | -1.25% |
| 2025-03-15 | $16.7975 | $17.066 | $16.2222 | $16.5917 | $2.20M | -0.62% |
| 2025-03-14 | $16.5558 | $16.89 | $16.3531 | $16.6954 | $2.50M | +5.03% |
| 2025-03-13 | $16.01 | $16.39 | $15.42 | $15.8965 | $638.65K | -0.14% |
| 2025-03-12 | $15.6304 | $16.4632 | $15.5472 | $15.9188 | $5.48M | +0.83% |
| 2025-03-11 | $15.7878 | $16.4751 | $15.28 | $15.7883 | $4.64M | +0.31% |
| 2025-03-10 | $16.74 | $16.9588 | $14.65 | $15.7392 | $5.83M | -5.64% |
| 2025-03-09 | $16.7538 | $17.4977 | $16.092 | $16.6809 | $5.24M | -0.42% |
| 2025-03-08 | $17.316 | $17.7433 | $16.6512 | $16.7507 | $1.80M | -4.59% |
| 2025-03-07 | $18.33 | $18.7071 | $17.1004 | $17.5558 | $4.00M | -4.01% |
| 2025-03-06 | $18.5737 | $18.69 | $17.22 | $18.2887 | $3.48M | -1.38% |
| 2025-03-05 | $17.9839 | $18.89 | $17.78 | $18.5452 | $3.07M | +3.58% |
| 2025-03-04 | $17.25 | $18.47 | $16.26 | $17.9045 | $4.33M | +4.16% |
| 2025-03-03 | $19.559 | $19.6945 | $15.9013 | $17.1892 | $2.88M | -12.25% |
| 2025-03-02 | $19.4463 | $21.3444 | $19.1074 | $19.5899 | $3.28M | +1.31% |
| 2025-03-01 | $18.82 | $19.88 | $18.56 | $19.3372 | $2.80M | +2.78% |
| 2025-02-28 | $19.5182 | $19.9557 | $18.5931 | $18.8133 | $2.33M | -4.29% |
| 2025-02-27 | $20.2998 | $20.6222 | $18.0609 | $19.6572 | $3.95M | -2.65% |
| 2025-02-26 | $19.86 | $21.63 | $19.2482 | $20.1926 | $5.78M | -0.07% |
| 2025-02-25 | $18.5062 | $21.6525 | $18.2892 | $20.206 | $5.97M | +10.14% |
| 2025-02-24 | $19.52 | $20.67 | $16.96 | $18.3457 | $6.25M | -6.23% |
| 2025-02-23 | $24.5316 | $25.1282 | $18.9897 | $19.5644 | $2.29M | -3.49% |
| 2025-02-22 | $19.76 | $20.65 | $19.63 | $20.2722 | $1.49M | +2.59% |
| 2025-02-21 | $20.02 | $21.34 | $19.34 | $19.76 | $1.24M | -2.15% |
| 2025-02-20 | $19.57 | $20.30 | $19.49 | $20.1941 | $1.02M | +3.07% |
| 2025-02-19 | $18.97 | $19.73 | $18.81 | $19.592 | $1.05M | +2.58% |
| 2025-02-18 | $20.01 | $20.13 | $18.36 | $19.0997 | $1.05M | +2.28% |
| 2025-02-17 | $20.0634 | $20.2399 | $18.5984 | $18.6735 | $2.48M | -7.14% |
| 2025-02-16 | $20.2362 | $20.8797 | $19.75 | $20.1096 | $2.64M | -0.66% |
| 2025-02-15 | $20.4816 | $20.7358 | $19.9336 | $20.2442 | $2.39M | -1.73% |
| 2025-02-14 | $21.0489 | $21.5564 | $20.3602 | $20.6012 | $3.19M | -1.17% |
| 2025-02-13 | $20.2575 | $21.2367 | $20.0996 | $20.8451 | $3.32M | +2.84% |
| 2025-02-12 | $20.1275 | $21.3993 | $19.9587 | $20.2699 | $2.61M | +1.27% |
| 2025-02-11 | $20.30 | $20.5047 | $19.25 | $20.0153 | $3.97M | +3.05% |
| 2025-02-10 | $19.07 | $19.49 | $18.43 | $19.4222 | $722.51K | +1.73% |
| 2025-02-09 | $19.36 | $19.5161 | $18.2009 | $19.0913 | $3.20M | -1.42% |
| 2025-02-08 | $18.65 | $19.80 | $18.58 | $19.3656 | $2.75M | +3.81% |
| 2025-02-07 | $19.43 | $19.5775 | $18.104 | $18.654 | $3.64M | +0.18% |
| 2025-02-06 | $19.50 | $20.22 | $18.42 | $18.62 | $1.13M | -0.46% |
| 2025-02-05 | $20.0784 | $20.2235 | $18.6052 | $18.7058 | $1.96M | -6.54% |
| 2025-02-04 | $20.0554 | $20.6819 | $19.2249 | $20.0138 | $3.91M | -0.23% |
| 2025-02-03 | $20.0723 | $21.637 | $19.0721 | $20.0608 | $3.61M | -0.88% |
| 2025-02-02 | $23.11 | $23.11 | $15.0086 | $20.2381 | $9.12M | -12.45% |
| 2025-02-01 | $25.4307 | $25.5568 | $22.8293 | $23.1152 | $2.01M | -10.16% |
| 2025-01-31 | $27.0195 | $27.0744 | $25.16 | $25.7306 | $3.02M | -0.68% |
| 2025-01-30 | $24.47 | $26.58 | $24.27 | $25.9061 | $1.19M | +5.87% |
| 2025-01-29 | $23.72 | $25.44 | $23.60 | $24.47 | $1.25M | +1.89% |
| 2025-01-28 | $25.0687 | $25.0899 | $23.54 | $24.0153 | $2.78M | -4.17% |
| 2025-01-27 | $25.4321 | $26.2665 | $24.6871 | $25.059 | $2.17M | -1.47% |
| 2025-01-26 | $27.822 | $28.6226 | $23.6827 | $25.4331 | $2.58M | -8.22% |
| 2025-01-25 | $27.3944 | $27.9751 | $27.1982 | $27.7095 | $1.78M | +1.27% |
| 2025-01-24 | $28.1533 | $28.2643 | $26.7094 | $27.3632 | $2.09M | -2.12% |
| 2025-01-23 | $27.47 | $28.6545 | $26.57 | $27.9571 | $3.38M | +1.84% |
| 2025-01-22 | $27.9046 | $28.37 | $26.5441 | $27.4531 | $2.42M | -2.08% |
| 2025-01-21 | $27.84 | $29.03 | $27.7448 | $28.0352 | $2.79M | +1.37% |
| 2025-01-20 | $27.9033 | $28.5726 | $25.9926 | $27.6552 | $6.43M | +2.54% |
| 2025-01-19 | $31.50 | $32.49 | $26.46 | $26.9714 | $606.56K | -10.26% |
| 2025-01-18 | $31.4247 | $32.4666 | $28.1526 | $30.0539 | $3.43M | -4.38% |
| 2025-01-17 | $33.0312 | $34.4827 | $30.876 | $31.4293 | $2.73M | -1.24% |
| 2025-01-16 | $32.97 | $33.20 | $31.31 | $31.8244 | $340.59K | -2.31% |
| 2025-01-15 | $32.0701 | $33.26 | $31.32 | $32.577 | $2.72M | +1.94% |
| 2025-01-14 | $30.3873 | $32.38 | $30.0968 | $31.9567 | $1.95M | +6.28% |
| 2025-01-13 | $28.5972 | $30.9321 | $27.8236 | $30.0687 | $1.81M | +5.18% |
| 2025-01-12 | $30.4503 | $31.03 | $27.2372 | $28.5881 | $1.74M | -6.31% |
| 2025-01-11 | $30.40 | $31.6169 | $29.97 | $30.5128 | $1.07M | +0.01% |
| 2025-01-10 | $30.67 | $31.41 | $30.04 | $30.5109 | $1.71M | -0.01% |
| 2025-01-09 | $30.9821 | $31.3949 | $29.4927 | $30.5139 | $2.50M | -1.56% |
| 2025-01-08 | $31.6442 | $31.6635 | $29.3883 | $30.9984 | $2.36M | -2.69% |
| 2025-01-07 | $33.65 | $33.9985 | $30.80 | $31.8556 | $2.87M | -5.33% |
| 2025-01-06 | $37.0344 | $37.4779 | $33.2144 | $33.6497 | $2.23M | -8.63% |
| 2025-01-05 | $35.9289 | $37.1824 | $35.4169 | $36.8282 | $1.76M | +2.27% |
| 2025-01-04 | $35.60 | $36.6829 | $35.3498 | $36.0122 | $1.32M | +0.34% |
| 2025-01-03 | $36.718 | $37.01 | $35.29 | $35.8915 | $2.15M | +5.00% |
| 2025-01-02 | $34.34 | $35.69 | $33.71 | $34.1816 | $406.33K | -0.31% |
| 2025-01-01 | $32.58 | $35.7549 | $32.33 | $34.2873 | $2.29M | +5.05% |
Frequently asked questions
What was the Kusama price on January 1, 2025?
KSM opened 2025-01-01 at $32.58 and closed that day at $34.2873.
What was the highest price of Kusama in 2025?
The highest was $37.4779 on 2025-01-06; the lowest was $4.42 on 2025-10-10.
How much did Kusama change in 2025?
KSM moved -79.06% in 2025, from $32.58 to $6.8222.
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.