Kusama
KSM
Rank #300
$11.70
Updated 7 days ago
Market Cap
$202.55M
24h Volume
$16.72M
Avg Volume (30d)
$20.51M
24h High/Low
$12.59
$11.64
$11.64
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Coinbase 50 Index
Proof of Stake (PoS)
Pantera Capital Portfolio
Made in USA
Hydration Ecosystem
Polkadot Ecosystem
Chains
Hydration
asset_registry%2F...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $11.70 | $12.59 | $11.64 | $11.70 | $16.72M | $202.55M |
| Nov 10, 2025 | $12.21 | $12.21 | $12.21 | $12.21 | $69.18M | $211.26M |
| Nov 9, 2025 | $13.56 | $13.56 | $13.56 | $13.56 | $139.72M | $234.37M |
| Nov 8, 2025 | $11.24 | $11.24 | $11.24 | $11.24 | $34.06M | $194.57M |
| Nov 7, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | $18.17M | $165.59M |
| Nov 6, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | $10.61M | $160.86M |
| Nov 5, 2025 | $9.17 | $9.17 | $9.17 | $9.17 | $19.15M | $158.37M |
| Nov 4, 2025 | $9.49 | $9.49 | $9.49 | $9.49 | $17.78M | $164.08M |
| Nov 3, 2025 | $10.98 | $10.98 | $10.98 | $10.98 | $42.04M | $189.29M |
| Nov 2, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | $8.68M | $172.90M |
| Nov 1, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $6.92M | $163.21M |
| Oct 31, 2025 | $9.43 | $9.43 | $9.43 | $9.43 | $10.78M | $162.40M |
| Oct 30, 2025 | $10.04 | $10.04 | $10.04 | $10.04 | $6.79M | $173.24M |
| Oct 29, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | $7.91M | $172.82M |
| Oct 28, 2025 | $10.50 | $10.50 | $10.50 | $10.50 | $8.08M | $181.00M |
| Oct 27, 2025 | $10.77 | $10.77 | $10.77 | $10.77 | $6.11M | $185.86M |
| Oct 26, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | $3.93M | $182.06M |
| Oct 25, 2025 | $10.63 | $10.63 | $10.63 | $10.63 | $9.61M | $183.26M |
| Oct 24, 2025 | $10.67 | $10.67 | $10.67 | $10.67 | $7.85M | $183.72M |
| Oct 23, 2025 | $10.53 | $10.53 | $10.53 | $10.53 | $10.95M | $181.50M |
| Oct 22, 2025 | $10.52 | $10.52 | $10.52 | $10.52 | $9.91M | $180.99M |
| Oct 21, 2025 | $10.82 | $10.82 | $10.82 | $10.82 | $10.36M | $186.28M |
| Oct 20, 2025 | $10.96 | $10.96 | $10.96 | $10.96 | $8.60M | $188.64M |
| Oct 19, 2025 | $10.54 | $10.54 | $10.54 | $10.54 | $8.24M | $181.15M |