KSMBTC

Kusama Historical Data - KSMBTC

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Kusama KSMBTC Crypto 345,643,975 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00001400 0.86% 0.00163900 0.00163800 0.00164300
Open Price High Price Low Price Prev. Close 52 Week Range
0.00163000 0.00165100 0.00160461 0.00162500 0.00129162 - 0.00482585
Exchange Last Trade Size Trade Price Currency
OKEX 01:17:28 4.73 0.00375000 BTC
Price x Volume Volume Base Symbol Related Pairs
4.22 2,582.78 KSM KSMEUR KSMGBP KSMUSD

KSMBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.001587000.001640000.001438376,780.820.000052003.28%
1 Month0.001471000.001735000.001390009,076.870.0001680011.42%
3 Months0.001535000.001887000.001291626,937.340.000104006.78%
6 Months0.002687500.002974000.001291627,678.21-0.00104850-39.01%
1 Year0.004365000.004825850.001291628,789.62-0.00272600-62.45%
3 Years0.000214150.018000000.0001622316,308.650.00142485665.35%
5 Years0.000214150.018000000.0001622316,308.650.00142485665.35%

KSMBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Feb 2023 0.00162656 0.00005900 3.76% 0.00156500 0.00163706 0.00154000 4,834.00
03 Feb 2023 0.00156800 0.00003200 2.08% 0.00154400 0.00160900 0.00152175 5,302.00
02 Feb 2023 0.00153600 0.00000700 0.46% 0.00153000 0.00154811 0.00147100 3,239.00
01 Feb 2023 0.00152900 0.00003400 2.27% 0.00150037 0.00154846 0.00149300 4,327.00
31 Jan 2023 0.00149500 -0.00006800 -4.35% 0.00156700 0.00159000 0.00143837 20,387.00
30 Jan 2023 0.00156300 -0.00000900 -0.57% 0.00157100 0.00159100 0.00153900 4,367.00
29 Jan 2023 0.00157200 -0.00000800 -0.51% 0.00158700 0.00164000 0.00156300 5,007.00
28 Jan 2023 0.00158000 0.00008300 5.54% 0.00150057 0.00158300 0.00148400 6,430.00
27 Jan 2023 0.00149700 -0.00001300 -0.86% 0.00151300 0.00153000 0.00144000 4,487.00
26 Jan 2023 0.00151000 0.00004000 2.72% 0.00156400 0.00156400 0.00143687 7,289.00
25 Jan 2023 0.00147000 -0.00008600 -5.53% 0.00154847 0.00160685 0.00143750 439.00
24 Jan 2023 0.00155600 0.00002500 1.63% 0.00162219 0.00162219 0.00152800 15,477.00
23 Jan 2023 0.00153100 0.00002100 1.39% 0.00151800 0.00159651 0.00150852 6,851.00
22 Jan 2023 0.00151000 -0.00008800 -5.51% 0.00159500 0.00164100 0.00150600 16,076.00
21 Jan 2023 0.00159800 0.00000400 0.25% 0.00158412 0.00168937 0.00157800 9,150.00
20 Jan 2023 0.00159400 -0.00005100 -3.10% 0.00166100 0.00168300 0.00158600 11,081.00
19 Jan 2023 0.00164500 0.00001500 0.92% 0.00163100 0.00167500 0.00153500 13,920.00
18 Jan 2023 0.00163000 0.00011800 7.80% 0.00150400 0.00173500 0.00150087 17,104.00
17 Jan 2023 0.00151200 0.00002200 1.48% 0.00149700 0.00155483 0.00146800 12,625.00
16 Jan 2023 0.00149000 0.00000000 0.00% 0.00149500 0.00150500 0.00144700 8,621.00
15 Jan 2023 0.00149000 0.00002900 1.98% 0.00146300 0.00161400 0.00139000 26,131.00
14 Jan 2023 0.00146100 -0.00004100 -2.73% 0.00150100 0.00151000 0.00144200 9,476.00
13 Jan 2023 0.00150200 -0.00001900 -1.25% 0.00152000 0.00153100 0.00147900 9,605.00
12 Jan 2023 0.00152100 -0.00000200 -0.13% 0.00151563 0.00154600 0.00149600 4,168.00
11 Jan 2023 0.00152300 0.00001100 0.73% 0.00151322 0.00155600 0.00148300 5,147.00
10 Jan 2023 0.00151200 0.00003100 2.09% 0.00149460 0.00164468 0.00147146 9,378.00
09 Jan 2023 0.00148100 0.00004300 2.99% 0.00143800 0.00148800 0.00141800 3,290.00
08 Jan 2023 0.00143828 -0.00003300 -2.24% 0.00147100 0.00148900 0.00143000 9,930.00
07 Jan 2023 0.00147080 0.00000300 0.20% 0.00146700 0.00148500 0.00142727 3,363.00
06 Jan 2023 0.00146800 0.00002300 1.59% 0.00144700 0.00148300 0.00143200 6,636.00
05 Jan 2023 0.00144500 0.00005900 4.26% 0.00139200 0.00146333 0.00137972 7,222.00
Your Recent History
COIN
KSMBTC
Kusama
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230204 16:29:24