Kusama
KSM
Rank #300
$8.76
Updated 2 months ago
Market Cap
$152.40M
24h Volume
$10.77M
Avg Volume (6m)
$14.85M
24h High/Low
$8.81
$7.92
$7.92
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $8.76 | $8.81 | $7.92 | $8.76 | $10.77M | $152.40M |
| Dec 2, 2025 | $7.98 | $8.70 | $7.85 | $8.68 | $9.43M | $142.34M |
| Dec 1, 2025 | $8.53 | $8.53 | $7.78 | $8.03 | $10.45M | $138.02M |
| Nov 30, 2025 | $8.76 | $8.81 | $8.67 | $8.68 | $6.18M | $151.84M |
| Nov 29, 2025 | $8.85 | $8.99 | $8.73 | $8.73 | $7.74M | $154.24M |
| Nov 28, 2025 | $8.93 | $8.93 | $8.72 | $8.88 | $8.07M | $153.45M |
| Nov 27, 2025 | $8.74 | $9.08 | $8.74 | $8.94 | $7.20M | $154.92M |
| Nov 26, 2025 | $8.72 | $8.85 | $8.38 | $8.72 | $6.12M | $149.94M |
| Nov 25, 2025 | $8.71 | $8.72 | $8.47 | $8.72 | $7.42M | $149.92M |
| Nov 24, 2025 | $8.47 | $8.88 | $8.38 | $8.81 | $6.79M | $148.76M |
| Nov 23, 2025 | $8.50 | $8.66 | $8.46 | $8.55 | $5.63M | $148.97M |
| Nov 22, 2025 | $8.61 | $8.61 | $8.39 | $8.51 | $9.31M | $147.26M |
| Nov 21, 2025 | $9.39 | $9.52 | $8.44 | $8.44 | $12.45M | $154.50M |
| Nov 20, 2025 | $9.78 | $10.14 | $9.33 | $9.62 | $9.64M | $169.78M |
| Nov 19, 2025 | $9.89 | $9.90 | $9.39 | $9.67 | $9.29M | $168.18M |
| Nov 18, 2025 | $9.75 | $9.99 | $9.62 | $9.91 | $10.84M | $169.52M |
| Nov 17, 2025 | $9.91 | $10.05 | $9.62 | $9.73 | $9.45M | $171.97M |
| Nov 16, 2025 | $10.24 | $10.33 | $9.69 | $9.86 | $8.28M | $174.31M |
| Nov 15, 2025 | $10.02 | $10.47 | $10.02 | $10.26 | $10.20M | $177.96M |
| Nov 14, 2025 | $10.53 | $10.53 | $10.08 | $10.16 | $11.68M | $178.37M |
| Nov 13, 2025 | $10.91 | $11.21 | $10.29 | $10.50 | $12.05M | $188.54M |
| Nov 12, 2025 | $11.41 | $11.70 | $10.93 | $10.98 | $14.84M | $196.93M |
| 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 |
| Oct 18, 2025 | $10.51 | $10.51 | $10.51 | $10.51 | $13.05M | $180.97M |
| Oct 17, 2025 | $10.89 | $10.89 | $10.89 | $10.89 | $13.12M | $186.85M |
| Oct 16, 2025 | $11.26 | $11.26 | $11.26 | $11.26 | $11.18M | $193.67M |
| Oct 15, 2025 | $11.78 | $11.78 | $11.78 | $11.78 | $16.47M | $202.98M |
| Oct 14, 2025 | $12.25 | $12.25 | $12.25 | $12.25 | $22.06M | $210.69M |
| Oct 13, 2025 | $11.63 | $11.63 | $11.63 | $11.63 | $15.48M | $199.77M |
| Oct 12, 2025 | $10.42 | $10.42 | $10.42 | $10.42 | $20.58M | $179.30M |
| Oct 11, 2025 | $10.77 | $10.77 | $10.77 | $10.77 | $38.67M | $186.59M |
| Oct 10, 2025 | $14.76 | $14.76 | $14.76 | $14.76 | $16.74M | $252.83M |
| Oct 9, 2025 | $15.06 | $15.06 | $15.06 | $15.06 | $10.75M | $258.55M |
| Oct 8, 2025 | $14.83 | $14.83 | $14.83 | $14.83 | $16.27M | $254.57M |
| Oct 7, 2025 | $15.60 | $15.60 | $15.60 | $15.60 | $11.99M | $267.50M |
| Oct 6, 2025 | $15.03 | $15.03 | $15.03 | $15.03 | $11.92M | $257.74M |
| Oct 5, 2025 | $14.93 | $14.93 | $14.93 | $14.93 | $8.92M | $256.03M |
| Oct 4, 2025 | $15.38 | $15.38 | $15.38 | $15.38 | $12.32M | $263.68M |
| Oct 3, 2025 | $15.44 | $15.44 | $15.44 | $15.44 | $12.37M | $263.97M |
| Oct 2, 2025 | $15.07 | $15.07 | $15.07 | $15.07 | $12.52M | $258.06M |
| Oct 1, 2025 | $14.34 | $14.34 | $14.34 | $14.34 | $12.28M | $245.34M |
| Sep 30, 2025 | $14.35 | $14.35 | $14.35 | $14.35 | $12.78M | $245.78M |
| Sep 29, 2025 | $14.67 | $14.67 | $14.67 | $14.67 | $25.20M | $251.03M |
| Sep 28, 2025 | $14.01 | $14.01 | $14.01 | $14.01 | $6.37M | $239.51M |
| Sep 27, 2025 | $14.03 | $14.03 | $14.03 | $14.03 | $17.26M | $239.71M |
| Sep 26, 2025 | $13.15 | $13.15 | $13.15 | $13.15 | $18.28M | $224.52M |
| Sep 25, 2025 | $14.23 | $14.23 | $14.23 | $14.23 | $8.17M | $242.94M |
| Sep 24, 2025 | $14.18 | $14.18 | $14.18 | $14.18 | $9.87M | $242.45M |
| Sep 23, 2025 | $14.37 | $14.37 | $14.37 | $14.37 | $20.24M | $245.44M |
| Sep 22, 2025 | $15.40 | $15.40 | $15.40 | $15.40 | $9.91M | $263.07M |
| Sep 21, 2025 | $15.90 | $15.90 | $15.90 | $15.90 | $9.94M | $271.37M |
| Sep 20, 2025 | $15.67 | $15.67 | $15.67 | $15.67 | $19.82M | $267.04M |
| Sep 19, 2025 | $16.14 | $16.14 | $16.14 | $16.14 | $13.85M | $275.31M |
| Sep 18, 2025 | $16.05 | $16.05 | $16.05 | $16.05 | $15.14M | $273.86M |
| Sep 17, 2025 | $15.81 | $15.81 | $15.81 | $15.81 | $11.41M | $269.70M |
| Sep 16, 2025 | $15.28 | $15.28 | $15.28 | $15.28 | $15.85M | $260.32M |
| Sep 15, 2025 | $15.86 | $15.86 | $15.86 | $15.86 | $16.40M | $270.23M |
| Sep 14, 2025 | $16.66 | $16.66 | $16.66 | $16.66 | $23.60M | $283.77M |
| Sep 13, 2025 | $16.01 | $16.01 | $16.01 | $16.01 | $10.63M | $272.69M |
| Sep 12, 2025 | $15.76 | $15.76 | $15.76 | $15.76 | $10.07M | $268.46M |
| Sep 11, 2025 | $15.74 | $15.74 | $15.74 | $15.74 | $12.93M | $267.83M |
| Sep 10, 2025 | $15.55 | $15.55 | $15.55 | $15.55 | $14.52M | $264.50M |
| Sep 9, 2025 | $15.48 | $15.48 | $15.48 | $15.48 | $12.27M | $263.51M |
| Sep 8, 2025 | $15.35 | $15.35 | $15.35 | $15.35 | $9.16M | $261.27M |
| Sep 7, 2025 | $15.13 | $15.13 | $15.13 | $15.13 | $6.75M | $257.37M |
| Sep 6, 2025 | $15.23 | $15.23 | $15.23 | $15.23 | $9.03M | $258.91M |
| Sep 5, 2025 | $14.87 | $14.87 | $14.87 | $14.87 | $9.07M | $252.67M |
| Sep 4, 2025 | $15.29 | $15.29 | $15.29 | $15.29 | $11.63M | $259.93M |
| Sep 3, 2025 | $15.13 | $15.13 | $15.13 | $15.13 | $13.09M | $256.82M |
| Sep 2, 2025 | $14.67 | $14.67 | $14.67 | $14.67 | $16.26M | $249.18M |
| Sep 1, 2025 | $15.42 | $15.42 | $15.42 | $15.42 | $33.91M | $261.31M |
| Aug 31, 2025 | $16.08 | $16.08 | $16.08 | $16.08 | $24.53M | $272.96M |
| Aug 30, 2025 | $14.91 | $14.91 | $14.91 | $14.91 | $15.53M | $253.08M |
| Aug 29, 2025 | $15.61 | $15.61 | $15.61 | $15.61 | $10.18M | $264.88M |
| Aug 28, 2025 | $15.39 | $15.39 | $15.39 | $15.39 | $14.84M | $261.07M |
| Aug 27, 2025 | $15.16 | $15.16 | $15.16 | $15.16 | $11.33M | $257.03M |
| Aug 26, 2025 | $14.54 | $14.54 | $14.54 | $14.54 | $17.83M | $246.53M |
| Aug 25, 2025 | $16.00 | $16.00 | $16.00 | $16.00 | $21.66M | $271.35M |
| Aug 24, 2025 | $16.57 | $16.57 | $16.57 | $16.57 | $19.71M | $280.81M |
| Aug 23, 2025 | $16.06 | $16.06 | $16.06 | $16.06 | $20.34M | $272.42M |
| Aug 22, 2025 | $14.38 | $14.38 | $14.38 | $14.38 | $11.38M | $243.13M |
| Aug 21, 2025 | $14.66 | $14.66 | $14.66 | $14.66 | $10.49M | $248.32M |
| Aug 20, 2025 | $13.96 | $13.96 | $13.96 | $13.96 | $12.96M | $236.32M |
| Aug 19, 2025 | $14.68 | $14.68 | $14.68 | $14.68 | $13.03M | $248.32M |
| Aug 18, 2025 | $15.45 | $15.45 | $15.45 | $15.45 | $12.04M | $261.37M |
| Aug 17, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | $8.27M | $257.72M |
| Aug 16, 2025 | $14.81 | $14.81 | $14.81 | $14.81 | $13.63M | $250.50M |