Kusama
KSM
Rank #300
$8.76
Updated 4 months ago
Market Cap
$152.40M
24h Volume
$10.77M
Avg Volume (6m)
$16.77M
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 |