KSMEUR
Kusama / Euro
cryptoOKX
Real-timeOct 7, 2026 6:30:02 AM EDT
4.335EUR-4.050%(-0.183)122KSM537EUR
4.3080Bid4.3530Ask0.0450SpreadKSMEUR Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.4000 | 4.4000 | 4.2830 | 4.3350 | -2.167% | 73 | 0.000% |
| 2026-10-06 | 4.6640 | 4.6640 | 4.3530 | 4.4310 | -4.996% | 86 | -2.167% |
| 2026-10-05 | 4.6590 | 4.7320 | 4.5180 | 4.6640 | +0.626% | 94 | -7.054% |
| 2026-10-04 | 4.6300 | 4.7320 | 4.5880 | 4.6350 | 0.000% | 67 | -6.472% |
| 2026-10-03 | 4.5880 | 4.8730 | 4.5180 | 4.6350 | +1.533% | 170 | -6.472% |
| 2026-10-02 | 4.5410 | 4.6820 | 4.4240 | 4.5650 | +0.795% | 176 | -5.038% |
| 2026-10-01 | 4.5960 | 4.7060 | 4.4710 | 4.5290 | -0.723% | 223 | -4.284% |
| 2026-09-30 | 4.2870 | 4.6980 | 4.2510 | 4.5620 | +7.316% | 1,095 | -4.976% |
| 2026-09-29 | 4.0650 | 4.2870 | 3.9460 | 4.2510 | +4.140% | 307 | +1.976% |
| 2026-09-28 | 4.1820 | 4.1820 | 3.9460 | 4.0820 | -3.178% | 349 | +6.198% |
| 2026-09-27 | 4.2880 | 4.3220 | 4.1820 | 4.2160 | +0.477% | 276 | +2.823% |
| 2026-09-26 | 4.1330 | 4.2880 | 4.1060 | 4.1960 | 0.000% | 65 | +3.313% |
| 2026-09-25 | 4.1060 | 4.1960 | 4.0990 | 4.1960 | +5.693% | 37 | +3.313% |
| 2026-09-24 | 3.8330 | 4.0170 | 3.7870 | 3.9700 | +3.981% | 41 | +9.194% |
| 2026-09-23 | 4.0420 | 4.0430 | 3.8020 | 3.8180 | -6.192% | 208 | +13.541% |
| 2026-09-22 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +1.018% | 0.7371 | +6.511% |
| 2026-09-21 | 3.9050 | 4.0290 | 3.8600 | 4.0290 | +3.573% | 133 | +7.595% |
| 2026-09-20 | 3.9050 | 3.9500 | 3.7030 | 3.8900 | 0.000% | 83 | +11.440% |
| 2026-09-19 | 3.8600 | 3.9260 | 3.7850 | 3.8900 | +1.170% | 33 | +11.440% |
| 2026-09-18 | 3.6800 | 3.9500 | 3.6500 | 3.8450 | +4.060% | 70 | +12.744% |
| 2026-09-17 | 3.4490 | 4.2970 | 3.4390 | 3.6950 | +6.792% | 1,882 | +17.321% |
| 2026-09-16 | 3.2170 | 3.4600 | 3.1360 | 3.4600 | +7.889% | 15 | +25.289% |
| 2026-09-15 | 3.3990 | 3.4600 | 3.1570 | 3.2070 | -5.925% | 56 | +35.173% |
| 2026-09-14 | 3.3360 | 3.4600 | 3.3360 | 3.4090 | +2.929% | 6 | +27.163% |
| 2026-09-13 | 3.3120 | 3.4100 | 3.2870 | 3.3120 | +0.761% | 6 | +30.888% |
| 2026-09-12 | 3.1890 | 3.3120 | 3.1890 | 3.2870 | +2.303% | 3 | +31.883% |
| 2026-09-11 | 3.2130 | 3.2870 | 3.1640 | 3.2130 | +0.753% | 7 | +34.921% |
| 2026-09-10 | 3.2870 | 3.4350 | 3.1890 | 3.1890 | -3.714% | 15 | +35.936% |
| 2026-09-09 | 3.4350 | 3.4600 | 3.2380 | 3.3120 | -4.277% | 11 | +30.888% |
| 2026-09-08 | 3.3860 | 3.4600 | 3.3120 | 3.4600 | +1.466% | 81 | +25.289% |
| 2026-09-07 | 3.3610 | 3.4600 | 3.2620 | 3.4100 | +2.218% | 18 | +27.126% |
| 2026-09-06 | 3.2380 | 3.4000 | 3.2380 | 3.3360 | +2.963% | 30 | +29.946% |
| 2026-09-05 | 3.1390 | 3.3000 | 3.1390 | 3.2400 | +3.846% | 7 | +33.796% |
| 2026-09-04 | 3.1400 | 3.1400 | 3.0400 | 3.1200 | 0.000% | 4 | +38.942% |
| 2026-09-03 | 3.1150 | 3.2000 | 3.0200 | 3.1200 | +0.645% | 4 | +38.942% |
| 2026-09-02 | 3.1200 | 3.1640 | 3.0600 | 3.1000 | -0.990% | 4 | +39.839% |
| 2026-09-01 | 3.1000 | 3.2320 | 3.1000 | 3.1310 | +1.656% | 6 | +38.454% |
| 2026-08-31 | 3.0050 | 3.1000 | 2.9800 | 3.0800 | +3.356% | 3 | +40.747% |
| 2026-08-30 | 3.0600 | 3.1470 | 2.9550 | 2.9800 | -3.247% | 24 | +45.470% |
| 2026-08-29 | 3.0300 | 3.0800 | 3.0050 | 3.0800 | +1.987% | 4 | +40.747% |
| 2026-08-28 | 3.0800 | 3.1200 | 2.9290 | 3.0200 | -1.307% | 144 | +43.543% |
| 2026-08-27 | 3.0600 | 3.2000 | 3.0000 | 3.0600 | +0.131% | 14 | +41.667% |
| 2026-08-26 | 2.9800 | 3.0560 | 2.9290 | 3.0560 | +3.418% | 3 | +41.852% |
| 2026-08-25 | 3.1200 | 3.2070 | 2.9290 | 2.9550 | -4.677% | 18 | +46.701% |
| 2026-08-24 | 3.1820 | 3.1820 | 3.0800 | 3.1000 | -3.125% | 48 | +39.839% |
| 2026-08-23 | 3.1000 | 3.2790 | 2.9550 | 3.2000 | +3.896% | 58 | +35.469% |
| 2026-08-22 | 3.1000 | 3.4600 | 3.0400 | 3.0800 | 0.000% | 30 | +40.747% |
| 2026-08-21 | 2.7430 | 3.1200 | 2.7230 | 3.0800 | +13.111% | 4 | +40.747% |
| 2026-08-20 | 2.6260 | 2.7230 | 2.6050 | 2.7230 | +4.490% | 38 | +59.199% |
| 2026-08-19 | 2.5080 | 2.6450 | 2.4690 | 2.6060 | +4.701% | 3 | +66.347% |
| 2026-08-18 | 2.4690 | 2.4890 | 2.4500 | 2.4890 | +0.444% | 3 | +74.166% |
| 2026-08-17 | 2.5080 | 2.5080 | 2.4690 | 2.4780 | -0.442% | 40 | +74.939% |
| 2026-08-16 | 2.5170 | 2.5170 | 2.4690 | 2.4890 | -0.955% | 2 | +74.166% |
| 2026-08-15 | 2.5130 | 2.5130 | 2.5130 | 2.5130 | +2.238% | 3 | +72.503% |
| 2026-08-14 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | -1.325% | 200 | +76.363% |
| 2026-08-13 | 2.5250 | 2.5250 | 2.4910 | 2.4910 | -0.638% | 31 | +74.026% |
| 2026-08-12 | 2.5520 | 2.5520 | 2.5070 | 2.5070 | -1.377% | 8 | +72.916% |
| 2026-08-11 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | -2.568% | 17 | +70.535% |
| 2026-08-10 | 2.5970 | 2.6090 | 2.5970 | 2.6090 | -4.151% | 96 | +66.156% |
| 2026-08-06 | 2.7240 | 2.7240 | 2.7030 | 2.7220 | -0.257% | 371 | +59.258% |
| 2026-08-05 | 2.7240 | 2.7290 | 2.7240 | 2.7290 | +1.224% | 96 | +58.849% |
| 2026-08-04 | 2.7550 | 2.7700 | 2.6960 | 2.6960 | -2.142% | 3 | +60.794% |
| 2026-08-03 | 2.6400 | 2.7550 | 2.6400 | 2.7550 | +5.434% | 54 | +57.350% |
| 2026-08-02 | 2.7110 | 2.7110 | 2.6130 | 2.6130 | -4.145% | 7 | +65.901% |
| 2026-08-01 | 2.6060 | 2.7790 | 2.6060 | 2.7260 | +5.988% | 4,997 | +59.024% |
| 2026-07-30 | 2.5720 | 2.5720 | 2.5720 | 2.5720 | +2.226% | 2 | +68.546% |
| 2026-07-29 | 2.5910 | 2.6230 | 2.4970 | 2.5160 | -3.786% | 204 | +72.297% |
| 2026-07-28 | 2.6500 | 2.6630 | 2.6150 | 2.6150 | -2.498% | 128 | +65.774% |
| 2026-07-27 | 2.7090 | 2.7090 | 2.6820 | 2.6820 | -2.152% | 717 | +61.633% |
| 2026-07-24 | 2.7360 | 2.7410 | 2.7290 | 2.7410 | -1.047% | 470 | +58.154% |
| 2026-07-23 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -1.494% | 549 | +56.498% |
| 2026-07-22 | 2.8240 | 2.8240 | 2.8120 | 2.8120 | -3.201% | 12 | +54.161% |
| 2026-07-21 | 2.8510 | 2.9050 | 2.8500 | 2.9050 | +2.109% | 3,238 | +49.225% |
| 2026-07-20 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | +1.898% | 1,200 | +52.373% |
| 2026-07-19 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | +0.143% | 4 | +55.265% |
| 2026-07-18 | 2.7800 | 2.7900 | 2.7800 | 2.7880 | -0.994% | 1,753 | +55.488% |
| 2026-07-16 | 2.8500 | 2.8500 | 2.8160 | 2.8160 | -2.120% | 3,430 | +53.942% |
| 2026-07-15 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | -0.587% | 728 | +50.678% |
| 2026-07-14 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | +0.942% | 125 | +49.793% |
| 2026-07-13 | 2.8560 | 2.8670 | 2.8560 | 2.8670 | -1.070% | 629 | +51.203% |
| 2026-07-12 | 2.8920 | 2.9240 | 2.8920 | 2.8980 | -0.889% | 13 | +49.586% |
| 2026-07-11 | 2.9560 | 2.9880 | 2.9240 | 2.9240 | -2.142% | 185 | +48.256% |
| 2026-07-10 | 2.8920 | 2.9880 | 2.8920 | 2.9880 | +3.714% | 293 | +45.080% |
| 2026-07-09 | 2.9240 | 2.9240 | 2.8600 | 2.8810 | -2.537% | 175 | +50.469% |
| 2026-07-08 | 2.8280 | 2.9560 | 2.7960 | 2.9560 | +3.357% | 4 | +46.651% |
| 2026-07-07 | 3.0600 | 3.0600 | 2.8600 | 2.8600 | -5.921% | 52 | +51.573% |
| 2026-07-06 | 2.9240 | 3.2200 | 2.9240 | 3.0400 | +5.118% | 227 | +42.599% |
| 2026-07-05 | 2.8730 | 2.8920 | 2.8070 | 2.8920 | 0.000% | 20 | +49.896% |
| 2026-07-04 | 2.8920 | 2.9240 | 2.8920 | 2.8920 | -1.094% | 1 | +49.896% |
| 2026-07-03 | 2.7640 | 2.9240 | 2.7640 | 2.9240 | +7.028% | 33 | +48.256% |
| 2026-07-02 | 2.7320 | 2.8600 | 2.7320 | 2.7320 | +1.185% | 4 | +58.675% |
| 2026-07-01 | 2.5730 | 2.7960 | 2.5730 | 2.7000 | +3.647% | 13 | +60.556% |
| 2026-06-30 | 2.6680 | 2.6680 | 2.5730 | 2.6050 | -3.519% | 5 | +66.411% |
| 2026-06-29 | 2.6680 | 2.7000 | 2.6050 | 2.7000 | +2.389% | 3 | +60.556% |
| 2026-06-28 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | -1.162% | 0.336059 | +64.391% |
| 2026-06-27 | 2.7640 | 2.7640 | 2.6680 | 2.6680 | -2.343% | 2 | +62.481% |
| 2026-06-26 | 2.7000 | 2.7640 | 2.6370 | 2.7320 | 0.000% | 5 | +58.675% |
| 2026-06-25 | 2.8920 | 2.8920 | 2.6370 | 2.7320 | -6.566% | 6 | +58.675% |
| 2026-06-24 | 2.9560 | 2.9880 | 2.7960 | 2.9240 | -2.142% | 4 | +48.256% |
| 2026-06-23 | 2.9560 | 2.9880 | 2.8600 | 2.9880 | 0.000% | 3 | +45.080% |
| 2026-06-22 | 3.0200 | 3.1150 | 2.9880 | 2.9880 | -0.400% | 4 | +45.080% |
| 2026-06-21 | 3.1000 | 3.1150 | 3.0000 | 3.0000 | -2.692% | 2 | +44.500% |
| 2026-06-20 | 3.0400 | 3.0830 | 3.0000 | 3.0830 | +2.120% | 3 | +40.610% |
| 2026-06-19 | 3.1000 | 3.1000 | 3.0190 | 3.0190 | -3.237% | 13 | +43.591% |
| 2026-06-18 | 3.2600 | 3.2600 | 3.0600 | 3.1200 | -3.704% | 2 | +38.942% |
| 2026-06-17 | 3.2610 | 3.3000 | 3.2000 | 3.2400 | +0.093% | 19 | +33.796% |
| 2026-06-16 | 3.2150 | 3.2370 | 3.2150 | 3.2370 | +3.419% | 31 | +33.920% |
| 2026-06-13 | 3.1870 | 3.2140 | 3.1300 | 3.1300 | +0.838% | 8 | +38.498% |
| 2026-06-12 | 3.1390 | 3.1480 | 3.0840 | 3.1040 | -1.209% | 3 | +39.659% |
| 2026-06-11 | 3.1620 | 3.1620 | 3.1420 | 3.1420 | +2.445% | 13 | +37.969% |
| 2026-06-06 | 3.1390 | 3.1390 | 3.0670 | 3.0670 | -20.482% | 5 | +41.343% |
| 2026-05-31 | 3.9360 | 3.9360 | 3.8570 | 3.8570 | -7.838% | 7 | +12.393% |
| 2026-05-25 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | -1.483% | 10 | +3.584% |
| 2026-05-24 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | -0.794% | 0.633949 | +2.048% |
| 2026-05-23 | 4.3010 | 4.3270 | 4.2820 | 4.2820 | +0.800% | 5 | +1.238% |
| 2026-05-20 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | -9.444% | 0.706214 | +2.048% |
| 2026-05-14 | 4.6590 | 4.6910 | 4.6590 | 4.6910 | +2.446% | 64 | -7.589% |
| 2026-05-13 | 4.6080 | 4.6340 | 4.5790 | 4.5790 | -8.236% | 2 | -5.329% |
| 2026-05-11 | 5.0110 | 5.0400 | 4.9900 | 4.9900 | -0.538% | 21 | -13.126% |
| 2026-05-10 | 5.0400 | 5.0810 | 5.0110 | 5.0170 | +0.120% | 5 | -13.594% |
| 2026-05-09 | 5.0790 | 5.1700 | 5.0110 | 5.0110 | +1.767% | 31 | -13.490% |
| 2026-05-08 | 4.8980 | 4.9350 | 4.8950 | 4.9240 | +2.094% | 145 | -11.962% |
| 2026-05-07 | 4.7560 | 5.9150 | 4.7340 | 4.8230 | +10.645% | 17,172 | -10.118% |
| 2026-04-23 | 4.3010 | 4.3590 | 4.3010 | 4.3590 | +8.137% | 11 | -0.551% |
| 2026-04-21 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | +1.716% | 25 | +7.542% |
| 2026-04-20 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | -0.502% | 1 | +9.387% |
| 2026-04-18 | 3.9870 | 3.9870 | 3.9830 | 3.9830 | -7.286% | 0.3 | +8.838% |
| 2026-04-17 | 4.2200 | 5.1210 | 4.2200 | 4.2960 | +9.257% | 91 | +0.908% |
| 2026-04-16 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | +9.192% | 3 | +10.249% |
| 2026-04-15 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | -2.728% | 0.7 | +20.383% |
| 2026-03-26 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | -2.348% | 0.1 | +17.099% |
| 2026-03-22 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | -1.276% | 4 | +14.350% |
| 2026-03-21 | 3.9240 | 3.9240 | 3.8400 | 3.8400 | -2.091% | 3 | +12.891% |
| 2026-03-20 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | -6.885% | 1 | +10.530% |
| 2026-03-16 | 4.2280 | 4.2390 | 4.1900 | 4.2120 | +5.485% | 128 | +2.920% |
| 2026-03-13 | 4.0630 | 4.0630 | 3.9930 | 3.9930 | +2.097% | 191 | +8.565% |
| 2026-03-12 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | -2.054% | 162 | +10.841% |
| 2026-03-09 | 3.9940 | 3.9940 | 3.9930 | 3.9930 | 0.000% | 10 | +8.565% |