Australia markets closed

Kusama AUD (KSM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
42.79-2.72 (-5.97%)
As of 05:00AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 202443.5343.5742.5542.7942.7933,846,256
04 May 202445.6346.2644.2445.9145.9126,313,817
03 May 202444.3546.1943.0145.6345.6325,500,154
02 May 202444.3644.5941.3644.3544.3532,881,827
01 May 202445.5045.7241.8944.3644.3628,596,202
30 Apr 202445.2246.1243.7645.5045.5022,025,011
29 Apr 202445.5346.7145.0445.2245.2218,958,223
28 Apr 202444.2945.9542.7845.5345.5320,835,145
27 Apr 202445.7545.6943.9944.2944.2926,992,714
26 Apr 202445.5646.5544.1245.7545.7528,454,848
25 Apr 202450.1850.4145.0945.5545.5552,185,468
24 Apr 202451.8852.2449.9550.1850.1824,651,385
23 Apr 202450.7352.6350.3751.8851.8823,431,448
22 Apr 202452.2252.5649.9550.7350.7318,349,130
21 Apr 202448.6452.6248.1352.2252.2222,164,567
20 Apr 202448.5650.3445.0248.6448.6431,001,004
19 Apr 202447.4349.3046.0048.5648.5628,460,803
18 Apr 202448.0648.8346.1347.4347.4327,063,984
17 Apr 202446.9648.8545.3348.0648.0630,850,228
16 Apr 202448.9550.5644.9146.9646.9636,071,681
15 Apr 202444.4649.2742.9748.9548.9551,604,961
14 Apr 202451.7352.3538.4944.4644.4684,025,910
13 Apr 202461.0661.9946.6651.7351.7365,370,975
12 Apr 202462.3863.3760.7461.0661.0629,566,072
11 Apr 202462.4462.6558.7862.3862.3838,061,047
10 Apr 202467.0067.2662.1562.4462.4433,821,557
09 Apr 202464.9767.4763.4867.0067.0033,075,259
08 Apr 202464.0565.5563.6864.9764.9727,929,027
07 Apr 202463.1464.7662.7864.0564.0520,210,862
06 Apr 202464.3664.4660.8363.1463.1431,199,681
05 Apr 202463.4165.8661.7864.3664.3629,012,692
04 Apr 202465.2167.5961.5563.4163.4142,206,830
03 Apr 202471.3571.4263.8865.2165.2149,382,171
02 Apr 202474.0974.4469.0471.3571.3554,030,087
01 Apr 202474.4875.7873.5374.0974.0927,538,700
31 Mar 202477.0377.9173.8874.4874.4836,978,548
30 Mar 202475.0578.5273.2577.0377.0359,841,831
29 Mar 202474.0775.7771.9875.0575.0541,170,911
28 Mar 202476.5377.8872.9374.0774.0747,182,741
27 Mar 202474.8378.4274.6976.5376.5362,616,075
26 Mar 202470.6975.1370.3974.8374.8348,611,523
25 Mar 202467.6171.0667.0970.6970.6931,745,632
24 Mar 202467.7870.1867.1567.6167.6132,231,122
23 Mar 202468.5671.0565.7167.7867.7842,833,145
22 Mar 202469.0769.6666.3268.5668.5644,635,640
21 Mar 202462.3169.5760.8969.0769.0768,949,780
20 Mar 202470.5171.4860.7562.3162.3175,917,232
19 Mar 202476.4176.5769.3470.5170.5148,182,961
18 Mar 202473.4477.1869.9576.4176.4153,513,537
17 Mar 202480.7281.8671.5673.4473.4465,386,923
16 Mar 202487.2189.1475.6280.7280.72104,300,761
15 Mar 202490.4791.8382.2587.2187.2185,978,505
14 Mar 202486.9092.1986.1890.4790.47128,227,346
13 Mar 202483.4986.9078.2486.9086.90107,711,645
12 Mar 202478.9184.6275.4883.4983.4996,314,025
11 Mar 202479.4280.5075.5078.9078.9065,120,864
10 Mar 202480.1781.3578.8979.4279.4250,738,579
09 Mar 202481.4083.5775.9980.1780.17102,571,351
08 Mar 202483.7387.1580.8281.4081.4088,424,759
07 Mar 202476.7884.9473.3483.7383.7394,448,151
06 Mar 202481.6686.5668.8476.7876.78158,981,121
05 Mar 202484.1886.1379.0881.6581.6584,682,829
04 Mar 202482.9885.3777.3184.1884.1888,034,861
03 Mar 202477.7983.4477.6582.9882.9857,919,724
02 Mar 202475.2878.2175.2877.7977.7952,789,252
01 Mar 202475.5781.9173.6575.3075.3073,569,927
29 Feb 202475.1380.4271.4375.5775.5776,434,586
28 Feb 202475.6677.8273.3575.0975.0952,021,352
27 Feb 202474.1575.6672.1175.6675.6648,929,386
26 Feb 202472.0274.6370.7174.1674.1637,305,522
25 Feb 202469.1372.3567.5372.0272.0226,790,607
24 Feb 202469.7270.7567.5969.1369.1334,169,412
23 Feb 202469.8572.1568.2269.7369.7329,172,644
22 Feb 202471.2371.6066.3169.8469.8432,000,757
21 Feb 202472.9873.3167.4171.2371.2346,545,577
20 Feb 202469.4678.5969.4672.9872.9873,548,064
19 Feb 202467.9469.9467.1869.4669.4622,936,652
18 Feb 202469.6769.7464.8567.9467.9429,825,533
17 Feb 202469.2571.1467.7169.6869.6831,461,438
16 Feb 202469.7171.8968.5869.2669.2639,932,816
15 Feb 202467.7270.3666.7869.7269.7236,740,770
14 Feb 202467.1467.6865.0767.7267.7232,016,018
13 Feb 202463.7168.2162.2667.1667.1646,585,979
12 Feb 202463.3565.1663.3163.7163.7121,455,163
11 Feb 202464.1565.2763.2363.3663.3626,529,925
10 Feb 202462.5464.7062.0064.1564.1532,160,782
09 Feb 202461.0864.2461.0462.5962.5936,390,784
08 Feb 202458.7161.6858.2761.0861.0824,771,443
07 Feb 202458.9260.1958.2358.7058.7026,930,390
06 Feb 202457.5259.5956.4358.9258.9226,395,211
05 Feb 202458.4658.8657.3857.5257.5216,552,283
04 Feb 202459.9461.8358.3658.4658.4620,306,125
03 Feb 202457.7959.9457.6759.9459.9419,719,221
02 Feb 202457.6858.0656.2657.7957.7923,622,203
01 Feb 202459.2461.4657.4557.6957.6931,783,169
31 Jan 202460.8561.5458.9859.2359.2328,458,220
30 Jan 202458.6061.0358.3360.8560.8530,558,932
29 Jan 202459.4360.2457.7558.6058.6022,158,247
28 Jan 202457.2860.4356.6659.4359.4323,692,422
27 Jan 202454.6057.8054.0257.2957.2926,328,476
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...