Crypto exchange Bitfinex

Market Kusama (KSM) / USD

Identifier on Bitfinex: tKSMUSD
Price
Date Price Volume Open Low High Close
2024-02-05 38.0355 USD 9.0201 KSM 37.4070 USD 36.6780 USD 38.5080 USD 38.4700 USD
2024-02-04 38.1056 USD 10.9120 KSM 38.1580 USD 37.3670 USD 38.3790 USD 37.9030 USD
2024-02-03 38.5052 USD 138.3623 KSM 39.2240 USD 38.1260 USD 40.4190 USD 38.1580 USD
2024-02-02 38.6589 USD 7.5229 KSM 37.9110 USD 37.9110 USD 38.9180 USD 38.4170 USD
2024-02-01 37.5680 USD 13.3171 KSM 38.0870 USD 37.1270 USD 38.1790 USD 37.8640 USD
2024-01-31 39.8255 USD 28.8845 KSM 39.3370 USD 38.2380 USD 40.3250 USD 38.9810 USD
2024-01-30 39.9382 USD 46.4019 KSM 40.0930 USD 39.1520 USD 40.6820 USD 39.1910 USD
2024-01-29 39.0495 USD 19.3712 KSM 38.3160 USD 38.3160 USD 39.8520 USD 39.6810 USD
2024-01-28 38.4869 USD 37.4337 KSM 39.0660 USD 38.1750 USD 39.5620 USD 38.3860 USD
2024-01-27 38.5410 USD 81.8342 KSM 37.5250 USD 37.1940 USD 39.7100 USD 39.4330 USD
2024-01-26 37.6641 USD 40.4955 KSM 36.0130 USD 35.5080 USD 38.1150 USD 37.4980 USD
2024-01-25 36.1365 USD 47.5619 KSM 36.1050 USD 35.1790 USD 36.4510 USD 35.3220 USD
2024-01-24 36.2043 USD 15.3342 KSM 36.4300 USD 35.4290 USD 36.8670 USD 35.7760 USD
2024-01-23 35.6405 USD 217.3707 KSM 36.7660 USD 33.8310 USD 37.4760 USD 35.7400 USD
2024-01-22 37.8486 USD 13.5080 KSM 39.4350 USD 36.9790 USD 39.7050 USD 37.2370 USD
2024-01-21 40.0185 USD 30.7230 KSM 39.4240 USD 39.1470 USD 40.0810 USD 39.9770 USD
2024-01-20 38.9277 USD 23.6736 KSM 38.5940 USD 38.2250 USD 39.5340 USD 39.4130 USD
2024-01-19 37.4767 USD 184.5939 KSM 39.4970 USD 36.8430 USD 40.1380 USD 38.4820 USD
2024-01-18 40.5555 USD 20.8692 KSM 41.4490 USD 39.0980 USD 41.5660 USD 39.2100 USD
2024-01-17 42.5342 USD 320.6596 KSM 42.4970 USD 41.6120 USD 43.1500 USD 41.8640 USD
2024-01-16 41.6356 USD 51.9473 KSM 41.7570 USD 40.8160 USD 42.4920 USD 42.0960 USD
2024-01-15 41.6186 USD 15.0784 KSM 40.9670 USD 40.6630 USD 42.4850 USD 41.8150 USD
2024-01-14 41.9105 USD 12.2409 KSM 42.9080 USD 41.1310 USD 42.9080 USD 41.6330 USD
2024-01-13 41.8746 USD 1,201.7321 KSM 41.7670 USD 41.4340 USD 43.9220 USD 43.0480 USD
2024-01-12 44.7330 USD 2,085.4796 KSM 46.7010 USD 41.4970 USD 46.8160 USD 41.5140 USD
2024-01-11 45.1879 USD 2,032.1540 KSM 44.6570 USD 42.8930 USD 46.1860 USD 45.5400 USD
2024-01-10 39.6959 USD 133.1152 KSM 40.0410 USD 38.3860 USD 40.5350 USD 40.1570 USD
2024-01-09 40.2076 USD 110.4555 KSM 41.8500 USD 38.0450 USD 42.2380 USD 39.8600 USD
2024-01-08 40.2380 USD 2,640.3028 KSM 37.8420 USD 35.0000 USD 43.9270 USD 41.7540 USD
2024-01-07 40.5210 USD 241.9175 KSM 40.2910 USD 38.8970 USD 41.9430 USD 39.5170 USD
2024-01-06 40.8016 USD 150.8540 KSM 42.7970 USD 39.2110 USD 42.7970 USD 40.0950 USD
2024-01-05 43.1169 USD 511.6183 KSM 46.4890 USD 41.0440 USD 47.0560 USD 42.4540 USD
2024-01-04 45.4604 USD 437.5149 KSM 44.2750 USD 43.2760 USD 47.1200 USD 46.4880 USD
2024-01-03 43.6130 USD 1,142.0104 KSM 48.1500 USD 35.0000 USD 50.1630 USD 44.4910 USD
2024-01-02 48.9676 USD 139.7703 KSM 51.5560 USD 47.3900 USD 52.2340 USD 47.5710 USD
2024-01-01 47.0115 USD 137.7100 KSM 45.3030 USD 44.2750 USD 49.2150 USD 48.7390 USD
2023-12-31 47.8083 USD 164.1610 KSM 47.9280 USD 46.0990 USD 49.6430 USD 46.1390 USD
2023-12-30 47.6347 USD 464.0817 KSM 48.7620 USD 46.5550 USD 49.1920 USD 47.6510 USD
2023-12-29 50.3133 USD 89.0147 KSM 50.0950 USD 48.5670 USD 53.4840 USD 48.5910 USD
2023-12-28 53.3027 USD 599.3394 KSM 54.1390 USD 49.8080 USD 55.5360 USD 50.0320 USD
2023-12-27 54.8417 USD 964.8720 KSM 56.3410 USD 52.3510 USD 57.8090 USD 54.4690 USD
2023-12-26 57.0375 USD 4,500.0464 KSM 58.6990 USD 54.2500 USD 65.8530 USD 56.8080 USD
2023-12-25 51.6266 USD 2,990.6962 KSM 51.7000 USD 49.3020 USD 61.0580 USD 61.0580 USD
2023-12-24 51.4217 USD 3,847.0665 KSM 40.9840 USD 38.9730 USD 65.9910 USD 51.3070 USD
2023-12-23 38.3322 USD 1,402.2358 KSM 33.4080 USD 32.8790 USD 43.2440 USD 43.0790 USD
2023-12-22 34.4977 USD 302.4844 KSM 34.5480 USD 32.7170 USD 35.5680 USD 33.2360 USD
2023-12-21 31.6866 USD 110.3741 KSM 29.5520 USD 29.5520 USD 32.6750 USD 32.6750 USD
2023-12-20 29.6736 USD 75.2053 KSM 29.0180 USD 28.5630 USD 30.3260 USD 30.3260 USD
2023-12-19 29.4562 USD 7.9504 KSM 29.5380 USD 28.6800 USD 30.1660 USD 28.7740 USD
2023-12-18 28.0240 USD 184.5936 KSM 29.5470 USD 27.1190 USD 29.7070 USD 29.7070 USD