What historical data is shown for KSM?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Kusama (KSM) Historical Data
HYDRATION
Layer-1
Kusama Historical Price Information — Daily KSM Open, High, Low, Close & Volume
$3.36
+0.30% 1D
Recently Viewed
1H+0.60%
1D+0.30%
1W-12.50%
1M-35.51%
Kusama (KSM) has 90 days of daily open, high, low and close on file. Over that window KSM ranged $2.871 to $5.234, closed at $3.362 and is up 9.4% across the window.
Kusama — Window Stats
90 daily bars · MEXCBars
90
Window high
$5.234
Window low
$2.871
First → last
+9.40%
Latest close
$3.362
vs live
-0.06%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
KSM Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $3.377 | $3.385 | $3.255 | $3.362 | -0.44% | $15,500 | $64.11M |
| Nov 3, 2026 | $3.357 | $3.428 | $3.305 | $3.377 | +0.60% | $66,406 | $64.40M |
| Nov 2, 2026 | $3.469 | $3.504 | $3.319 | $3.357 | -3.23% | $53,940 | $64.01M |
| Nov 1, 2026 | $3.489 | $3.529 | $3.438 | $3.469 | -0.57% | $55,376 | $66.15M |
| Oct 31, 2026 | $3.573 | $3.596 | $3.471 | $3.489 | -2.35% | $63,643 | $66.53M |
| Oct 30, 2026 | $3.487 | $3.578 | $3.325 | $3.573 | +2.47% | $64,807 | $68.13M |
| Oct 29, 2026 | $3.755 | $3.84 | $3.453 | $3.487 | -7.14% | $62,701 | $66.49M |
| Oct 28, 2026 | $3.833 | $3.877 | $3.664 | $3.755 | -2.03% | $57,295 | $71.60M |
| Oct 27, 2026 | $3.869 | $3.869 | $3.723 | $3.833 | -0.93% | $57,746 | $73.09M |
| Oct 26, 2026 | $3.796 | $3.872 | $3.724 | $3.869 | +1.92% | $54,200 | $73.78M |
| Oct 25, 2026 | $3.898 | $3.944 | $3.715 | $3.796 | -2.62% | $60,206 | $72.39M |
| Oct 24, 2026 | $3.976 | $4.008 | $3.764 | $3.898 | -1.96% | $56,498 | $74.33M |
| Oct 23, 2026 | $3.964 | $4.089 | $3.912 | $3.976 | +0.30% | $69,660 | $75.82M |
| Oct 22, 2026 | $4.178 | $4.195 | $3.921 | $3.964 | -5.12% | $59,469 | $75.59M |
| Oct 21, 2026 | $4.297 | $4.357 | $4.068 | $4.178 | -2.77% | $86,090 | $79.67M |
| Oct 20, 2026 | $4.205 | $4.351 | $4.136 | $4.297 | +2.19% | $58,943 | $81.94M |
| Oct 19, 2026 | $4.225 | $4.262 | $4.144 | $4.205 | -0.47% | $60,994 | $80.19M |
| Oct 18, 2026 | $4.316 | $4.318 | $4.06 | $4.225 | -2.11% | $59,311 | $80.57M |
| Oct 17, 2026 | $4.506 | $4.509 | $4.207 | $4.316 | -4.22% | $64,456 | $82.30M |
| Oct 16, 2026 | $4.521 | $4.681 | $4.432 | $4.506 | -0.33% | $68,391 | $85.92M |
| Oct 15, 2026 | $4.545 | $4.559 | $4.24 | $4.521 | -0.53% | $80,860 | $86.21M |
| Oct 14, 2026 | $4.675 | $4.716 | $4.472 | $4.545 | -2.78% | $77,984 | $86.67M |
| Oct 13, 2026 | $4.768 | $4.853 | $4.618 | $4.675 | -1.95% | $60,185 | $89.15M |
| Oct 12, 2026 | $5.107 | $5.25 | $4.751 | $4.768 | -6.64% | $77,090 | $90.92M |
| Oct 11, 2026 | $5.013 | $5.174 | $4.992 | $5.107 | +1.88% | $71,881 | $97.39M |
| Oct 10, 2026 | $5.089 | $5.132 | $4.992 | $5.013 | -1.49% | $76,272 | $95.59M |
| Oct 9, 2026 | $4.627 | $5.117 | $4.601 | $5.089 | +9.98% | $59,866 | $97.04M |
| Oct 8, 2026 | $4.754 | $4.797 | $4.42 | $4.627 | -2.67% | $74,204 | $88.23M |
| Oct 7, 2026 | $4.974 | $4.989 | $4.712 | $4.754 | -4.42% | $81,258 | $90.65M |
| Oct 6, 2026 | $5.234 | $5.247 | $4.905 | $4.974 | -4.97% | $116,183 | $94.85M |
| Oct 5, 2026 | $5.221 | $5.32 | $5.056 | $5.234 | +0.25% | $89,977 | $99.81M |
| Oct 4, 2026 | $5.213 | $5.339 | $5.141 | $5.221 | +0.15% | $61,520 | $99.56M |
| Oct 3, 2026 | $5.142 | $5.475 | $5.066 | $5.213 | +1.38% | $115,744 | $99.41M |
| Oct 2, 2026 | $5.092 | $5.285 | $4.954 | $5.142 | +0.98% | $93,743 | $98.05M |
| Oct 1, 2026 | $5.174 | $5.341 | $5.028 | $5.092 | -1.58% | $97,768 | $97.10M |
| Sep 30, 2026 | $4.845 | $5.378 | $4.797 | $5.174 | +6.79% | $164,865 | $98.66M |
| Sep 29, 2026 | $4.656 | $4.897 | $4.483 | $4.845 | +4.06% | $83,765 | $92.39M |
| Sep 28, 2026 | $4.797 | $4.826 | $4.468 | $4.656 | -2.94% | $89,911 | $88.79M |
| Sep 27, 2026 | $4.805 | $4.984 | $4.735 | $4.797 | -0.17% | $87,360 | $91.47M |
| Sep 26, 2026 | $4.765 | $4.924 | $4.659 | $4.805 | +0.84% | $75,096 | $91.63M |
| Sep 25, 2026 | $4.576 | $4.797 | $4.533 | $4.765 | +4.13% | $87,861 | $90.86M |
| Sep 24, 2026 | $4.342 | $4.634 | $4.294 | $4.576 | +5.39% | $110,679 | $87.26M |
| Sep 23, 2026 | $4.715 | $4.764 | $4.315 | $4.342 | -7.91% | $82,746 | $82.80M |
| Sep 22, 2026 | $4.656 | $4.75 | $4.553 | $4.715 | +1.27% | $74,295 | $89.91M |
| Sep 21, 2026 | $4.467 | $4.669 | $4.433 | $4.656 | +4.23% | $75,846 | $88.79M |
| Sep 20, 2026 | $4.474 | $4.588 | $4.264 | $4.467 | -0.16% | $69,160 | $85.18M |
| Sep 19, 2026 | $4.437 | $4.531 | $4.348 | $4.474 | +0.83% | $65,976 | $85.31M |
| Sep 18, 2026 | $4.238 | $4.561 | $4.183 | $4.437 | +4.70% | $127,032 | $84.61M |
| Sep 17, 2026 | $3.989 | $5.011 | $3.932 | $4.238 | +6.24% | $145,115 | $80.81M |
| Sep 16, 2026 | $3.694 | $3.998 | $3.61 | $3.989 | +7.99% | $80,090 | $76.07M |
| Sep 15, 2026 | $3.934 | $4.051 | $3.67 | $3.694 | -6.10% | $72,108 | $70.44M |
| Sep 14, 2026 | $3.854 | $4.068 | $3.852 | $3.934 | +2.08% | $83,965 | $75.02M |
| Sep 13, 2026 | $3.826 | $3.968 | $3.806 | $3.854 | +0.73% | $70,135 | $73.49M |
| Sep 12, 2026 | $3.712 | $3.87 | $3.70 | $3.826 | +3.07% | $98,108 | $72.96M |
| Sep 11, 2026 | $3.686 | $3.837 | $3.645 | $3.712 | +0.71% | $56,718 | $70.78M |
| Sep 10, 2026 | $3.859 | $4.007 | $3.684 | $3.686 | -4.48% | $63,262 | $70.29M |
| Sep 9, 2026 | $4.154 | $4.165 | $3.754 | $3.859 | -7.10% | $76,052 | $73.59M |
| Sep 8, 2026 | $3.966 | $4.284 | $3.833 | $4.154 | +4.74% | $71,781 | $79.21M |
| Sep 7, 2026 | $3.874 | $4.076 | $3.788 | $3.966 | +2.37% | $65,034 | $75.63M |
| Sep 6, 2026 | $3.758 | $3.95 | $3.748 | $3.874 | +3.09% | $63,035 | $73.87M |
| Sep 5, 2026 | $3.634 | $3.835 | $3.624 | $3.758 | +3.41% | $62,717 | $71.66M |
| Sep 4, 2026 | $3.646 | $3.658 | $3.524 | $3.634 | -0.33% | $58,988 | $69.30M |
| Sep 3, 2026 | $3.595 | $3.728 | $3.504 | $3.646 | +1.42% | $57,641 | $69.53M |
| Sep 2, 2026 | $3.653 | $3.677 | $3.526 | $3.595 | -1.59% | $62,638 | $68.55M |
| Sep 1, 2026 | $3.565 | $3.754 | $3.563 | $3.653 | +2.47% | $58,060 | $69.66M |
| Aug 31, 2026 | $3.476 | $3.606 | $3.432 | $3.565 | +2.56% | $59,696 | $67.98M |
| Aug 30, 2026 | $3.576 | $3.659 | $3.42 | $3.476 | -2.80% | $62,551 | $66.28M |
| Aug 29, 2026 | $3.498 | $3.588 | $3.48 | $3.576 | +2.23% | $57,022 | $68.19M |
| Aug 28, 2026 | $3.551 | $3.634 | $3.389 | $3.498 | -1.49% | $55,857 | $66.70M |
| Aug 27, 2026 | $3.565 | $3.736 | $3.496 | $3.551 | -0.39% | $70,210 | $67.71M |
| Aug 26, 2026 | $3.473 | $3.567 | $3.40 | $3.565 | +2.65% | $58,729 | $67.98M |
| Aug 25, 2026 | $3.607 | $3.749 | $3.395 | $3.473 | -3.71% | $75,593 | $66.23M |
| Aug 24, 2026 | $3.754 | $3.754 | $3.591 | $3.607 | -3.92% | $59,022 | $68.78M |
| Aug 23, 2026 | $3.627 | $3.835 | $3.45 | $3.754 | +3.50% | $63,007 | $71.59M |
| Aug 22, 2026 | $3.592 | $4.068 | $3.547 | $3.627 | +0.97% | $81,870 | $69.16M |
| Aug 21, 2026 | $3.183 | $3.665 | $3.172 | $3.592 | +12.85% | $91,720 | $68.50M |
| Aug 20, 2026 | $3.055 | $3.191 | $3.023 | $3.183 | +4.19% | $62,329 | $60.70M |
| Aug 19, 2026 | $2.904 | $3.108 | $2.854 | $3.055 | +5.20% | $71,010 | $58.26M |
| Aug 18, 2026 | $2.871 | $2.909 | $2.813 | $2.904 | +1.15% | $59,430 | $55.38M |
| Aug 17, 2026 | $2.886 | $2.934 | $2.859 | $2.871 | -0.52% | $58,131 | $54.75M |
| Aug 16, 2026 | $2.886 | $2.93 | $2.849 | $2.886 | +0.00% | $54,354 | $55.03M |
| Aug 15, 2026 | $2.875 | $2.929 | $2.872 | $2.886 | +0.38% | $57,501 | $55.03M |
| Aug 14, 2026 | $2.874 | $2.89 | $2.799 | $2.875 | +0.03% | $65,012 | $54.82M |
| Aug 13, 2026 | $2.872 | $2.93 | $2.853 | $2.874 | +0.07% | $59,591 | $54.80M |
| Aug 12, 2026 | $2.957 | $2.992 | $2.848 | $2.872 | -2.87% | $58,166 | $54.77M |
| Aug 11, 2026 | $3.024 | $3.068 | $2.926 | $2.957 | -2.22% | $57,795 | $56.39M |
| Aug 10, 2026 | $3.044 | $3.112 | $3.022 | $3.024 | -0.66% | $60,230 | $57.66M |
| Aug 9, 2026 | $3.156 | $3.178 | $3.03 | $3.044 | -3.55% | $59,176 | $58.05M |
| Aug 8, 2026 | $3.073 | $3.18 | $3.058 | $3.156 | +2.70% | $56,827 | $60.18M |
| Aug 7, 2026 | $3.087 | $3.129 | $3.043 | $3.073 | — | $59,741 | $58.60M |
Kusama Historical Data FAQ
Window highs, lows, best/worst days and volume for KusamaWhat is the all-time high for KSM?
Kusama's record price is about $621.71. It currently trades at $3.36, roughly 99.5% below that peak. The all-time low on record is $0.876572. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the KSM market cap?
Kusama has a market capitalisation of about $62.97M, on roughly $1.52M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did KSM change over this window?
Across 90 daily candles, close-to-close moved up 9.40%.
What were KSM's high and low in this window?
In this sample, the highest trade print is about $5.475 (Oct 3, 2026) and the lowest about $2.799 (Aug 14, 2026).
What were KSM's best and worst days in this window?
Best close-to-close day was about +12.85% (Aug 21, 2026); worst was -7.91% (Sep 23, 2026).