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
$3.71
-2.88% 1D
Recently Viewed
1H+1.92%
1D-2.88%
1W-6.78%
1M+29.27%
Kusama (KSM) has 90 days of daily open, high, low and close on file. Over that window KSM ranged $2.871 to $4.154, closed at $3.713 and is up 6.2% across the window.
Kusama — Window Stats
90 daily bars · MEXCBars
90
Window high
$4.154
Window low
$2.871
First → last
+6.18%
Latest close
$3.713
vs live
-0.08%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $3.694 | $3.782 | $3.61 | $3.713 | +0.51% | $59,182 | $69.95M |
| Sep 15, 2026 | $3.934 | $4.051 | $3.67 | $3.694 | -6.10% | $72,108 | $69.59M |
| Sep 14, 2026 | $3.854 | $4.068 | $3.852 | $3.934 | +2.08% | $83,965 | $74.11M |
| Sep 13, 2026 | $3.826 | $3.968 | $3.806 | $3.854 | +0.73% | $70,135 | $72.60M |
| Sep 12, 2026 | $3.712 | $3.87 | $3.70 | $3.826 | +3.07% | $98,108 | $72.08M |
| Sep 11, 2026 | $3.686 | $3.837 | $3.645 | $3.712 | +0.71% | $56,718 | $69.93M |
| Sep 10, 2026 | $3.859 | $4.007 | $3.684 | $3.686 | -4.48% | $63,262 | $69.44M |
| Sep 9, 2026 | $4.154 | $4.165 | $3.754 | $3.859 | -7.10% | $76,052 | $72.70M |
| Sep 8, 2026 | $3.966 | $4.284 | $3.833 | $4.154 | +4.74% | $71,781 | $78.26M |
| Sep 7, 2026 | $3.874 | $4.076 | $3.788 | $3.966 | +2.37% | $65,034 | $74.71M |
| Sep 6, 2026 | $3.758 | $3.95 | $3.748 | $3.874 | +3.09% | $63,035 | $72.98M |
| Sep 5, 2026 | $3.634 | $3.835 | $3.624 | $3.758 | +3.41% | $62,717 | $70.80M |
| Sep 4, 2026 | $3.646 | $3.658 | $3.524 | $3.634 | -0.33% | $58,988 | $68.46M |
| Sep 3, 2026 | $3.595 | $3.728 | $3.504 | $3.646 | +1.42% | $57,641 | $68.69M |
| Sep 2, 2026 | $3.653 | $3.677 | $3.526 | $3.595 | -1.59% | $62,638 | $67.72M |
| Sep 1, 2026 | $3.565 | $3.754 | $3.563 | $3.653 | +2.47% | $58,060 | $68.82M |
| Aug 31, 2026 | $3.476 | $3.606 | $3.432 | $3.565 | +2.56% | $59,696 | $67.16M |
| Aug 30, 2026 | $3.576 | $3.659 | $3.42 | $3.476 | -2.80% | $62,551 | $65.48M |
| Aug 29, 2026 | $3.498 | $3.588 | $3.48 | $3.576 | +2.23% | $57,022 | $67.37M |
| Aug 28, 2026 | $3.551 | $3.634 | $3.389 | $3.498 | -1.49% | $55,857 | $65.90M |
| Aug 27, 2026 | $3.565 | $3.736 | $3.496 | $3.551 | -0.39% | $70,210 | $66.90M |
| Aug 26, 2026 | $3.473 | $3.567 | $3.40 | $3.565 | +2.65% | $58,729 | $67.16M |
| Aug 25, 2026 | $3.607 | $3.749 | $3.395 | $3.473 | -3.71% | $75,593 | $65.43M |
| Aug 24, 2026 | $3.754 | $3.754 | $3.591 | $3.607 | -3.92% | $59,022 | $67.95M |
| Aug 23, 2026 | $3.627 | $3.835 | $3.45 | $3.754 | +3.50% | $63,007 | $70.72M |
| Aug 22, 2026 | $3.592 | $4.068 | $3.547 | $3.627 | +0.97% | $81,870 | $68.33M |
| Aug 21, 2026 | $3.183 | $3.665 | $3.172 | $3.592 | +12.85% | $91,720 | $67.67M |
| Aug 20, 2026 | $3.055 | $3.191 | $3.023 | $3.183 | +4.19% | $62,329 | $59.96M |
| Aug 19, 2026 | $2.904 | $3.108 | $2.854 | $3.055 | +5.20% | $71,010 | $57.55M |
| Aug 18, 2026 | $2.871 | $2.909 | $2.813 | $2.904 | +1.15% | $59,430 | $54.71M |
| Aug 17, 2026 | $2.886 | $2.934 | $2.859 | $2.871 | -0.52% | $58,131 | $54.09M |
| Aug 16, 2026 | $2.886 | $2.93 | $2.849 | $2.886 | +0.00% | $54,354 | $54.37M |
| Aug 15, 2026 | $2.875 | $2.929 | $2.872 | $2.886 | +0.38% | $57,501 | $54.37M |
| Aug 14, 2026 | $2.874 | $2.89 | $2.799 | $2.875 | +0.03% | $65,012 | $54.16M |
| Aug 13, 2026 | $2.872 | $2.93 | $2.853 | $2.874 | +0.07% | $59,591 | $54.14M |
| Aug 12, 2026 | $2.957 | $2.992 | $2.848 | $2.872 | -2.87% | $58,166 | $54.10M |
| Aug 11, 2026 | $3.024 | $3.068 | $2.926 | $2.957 | -2.22% | $57,795 | $55.71M |
| Aug 10, 2026 | $3.044 | $3.112 | $3.022 | $3.024 | -0.66% | $60,230 | $56.97M |
| Aug 9, 2026 | $3.156 | $3.178 | $3.03 | $3.044 | -3.55% | $59,176 | $57.34M |
| Aug 8, 2026 | $3.073 | $3.18 | $3.058 | $3.156 | +2.70% | $56,827 | $59.45M |
| Aug 7, 2026 | $3.087 | $3.129 | $3.043 | $3.073 | -0.45% | $59,741 | $57.89M |
| Aug 6, 2026 | $3.151 | $3.19 | $3.072 | $3.087 | -2.03% | $57,879 | $58.15M |
| Aug 5, 2026 | $3.147 | $3.228 | $3.073 | $3.151 | +0.13% | $63,694 | $59.36M |
| Aug 4, 2026 | $3.105 | $3.207 | $3.093 | $3.147 | +1.35% | $75,553 | $59.29M |
| Aug 3, 2026 | $3.048 | $3.178 | $2.992 | $3.105 | +1.87% | $58,124 | $58.49M |
| Aug 2, 2026 | $3.165 | $3.197 | $3.004 | $3.048 | -3.70% | $63,841 | $57.42M |
| Aug 1, 2026 | $2.975 | $3.217 | $2.973 | $3.165 | +6.39% | $82,813 | $59.62M |
| Jul 31, 2026 | $2.977 | $3.019 | $2.937 | $2.975 | -0.07% | $58,858 | $56.04M |
| Jul 30, 2026 | $2.892 | $3.008 | $2.869 | $2.977 | +2.94% | $58,714 | $56.08M |
| Jul 29, 2026 | $2.993 | $3.015 | $2.844 | $2.892 | -3.37% | $63,250 | $54.48M |
| Jul 28, 2026 | $3.011 | $3.059 | $2.953 | $2.993 | -0.60% | $58,405 | $56.38M |
| Jul 27, 2026 | $3.146 | $3.16 | $2.992 | $3.011 | -4.29% | $61,737 | $56.72M |
| Jul 26, 2026 | $3.104 | $3.19 | $3.092 | $3.146 | +1.35% | $58,221 | $59.27M |
| Jul 25, 2026 | $3.051 | $3.118 | $3.033 | $3.104 | +1.74% | $59,823 | $58.48M |
| Jul 24, 2026 | $3.086 | $3.149 | $3.017 | $3.051 | -1.13% | $91,268 | $57.48M |
| Jul 23, 2026 | $3.204 | $3.216 | $3.08 | $3.086 | -3.68% | $61,137 | $58.14M |
| Jul 22, 2026 | $3.257 | $3.353 | $3.183 | $3.204 | -1.63% | $79,618 | $60.36M |
| Jul 21, 2026 | $3.261 | $3.392 | $3.243 | $3.257 | -0.12% | $70,664 | $61.36M |
| Jul 20, 2026 | $3.166 | $3.308 | $3.11 | $3.261 | +3.00% | $74,642 | $61.43M |
| Jul 19, 2026 | $3.189 | $3.234 | $3.156 | $3.166 | -0.72% | $65,799 | $59.64M |
| Jul 18, 2026 | $3.206 | $3.217 | $3.154 | $3.189 | -0.53% | $57,105 | $60.08M |
| Jul 17, 2026 | $3.196 | $3.249 | $3.133 | $3.206 | +0.31% | $61,465 | $60.40M |
| Jul 16, 2026 | $3.328 | $3.381 | $3.179 | $3.196 | -3.97% | $73,815 | $60.21M |
| Jul 15, 2026 | $3.348 | $3.387 | $3.278 | $3.328 | -0.60% | $60,266 | $62.70M |
| Jul 14, 2026 | $3.24 | $3.432 | $3.211 | $3.348 | +3.33% | $64,124 | $63.07M |
| Jul 13, 2026 | $3.283 | $3.39 | $3.16 | $3.24 | -1.31% | $59,792 | $61.04M |
| Jul 12, 2026 | $3.317 | $3.38 | $3.268 | $3.283 | -1.03% | $56,747 | $61.85M |
| Jul 11, 2026 | $3.424 | $3.443 | $3.312 | $3.317 | -3.12% | $77,712 | $62.49M |
| Jul 10, 2026 | $3.281 | $3.45 | $3.278 | $3.424 | +4.36% | $61,546 | $64.50M |
| Jul 9, 2026 | $3.385 | $3.392 | $3.243 | $3.281 | -3.07% | $61,084 | $61.81M |
| Jul 8, 2026 | $3.25 | $3.399 | $3.144 | $3.385 | +4.15% | $143,729 | $63.77M |
| Jul 7, 2026 | $3.481 | $3.508 | $3.241 | $3.25 | -6.64% | $61,979 | $61.23M |
| Jul 6, 2026 | $3.335 | $3.701 | $3.29 | $3.481 | +4.38% | $135,268 | $65.58M |
| Jul 5, 2026 | $3.303 | $3.354 | $3.201 | $3.335 | +0.97% | $89,190 | $62.83M |
| Jul 4, 2026 | $3.36 | $3.402 | $3.267 | $3.303 | -1.70% | $58,189 | $62.22M |
| Jul 3, 2026 | $3.158 | $3.366 | $3.141 | $3.36 | +6.40% | $71,272 | $63.30M |
| Jul 2, 2026 | $3.102 | $3.276 | $3.063 | $3.158 | +1.81% | $65,547 | $59.49M |
| Jul 1, 2026 | $2.99 | $3.193 | $2.921 | $3.102 | +3.75% | $65,455 | $58.44M |
| Jun 30, 2026 | $3.052 | $3.081 | $2.942 | $2.99 | -2.03% | $59,340 | $56.33M |
| Jun 29, 2026 | $3.013 | $3.119 | $2.963 | $3.052 | +1.29% | $60,349 | $57.50M |
| Jun 28, 2026 | $3.05 | $3.132 | $2.986 | $3.013 | -1.21% | $60,347 | $56.76M |
| Jun 27, 2026 | $3.142 | $3.189 | $3.031 | $3.05 | -2.93% | $63,196 | $57.46M |
| Jun 26, 2026 | $3.126 | $3.197 | $2.987 | $3.142 | +0.51% | $64,013 | $59.19M |
| Jun 25, 2026 | $3.298 | $3.363 | $3.00 | $3.126 | -5.22% | $61,595 | $58.89M |
| Jun 24, 2026 | $3.382 | $3.435 | $3.159 | $3.298 | -2.48% | $63,953 | $62.13M |
| Jun 23, 2026 | $3.424 | $3.474 | $3.12 | $3.382 | -1.23% | $81,571 | $63.71M |
| Jun 22, 2026 | $3.46 | $3.641 | $3.407 | $3.424 | -1.04% | $59,664 | $64.50M |
| Jun 21, 2026 | $3.552 | $3.609 | $3.421 | $3.46 | -2.59% | $60,619 | $65.18M |
| Jun 20, 2026 | $3.497 | $3.612 | $3.436 | $3.552 | +1.57% | $56,028 | $66.91M |
| Jun 19, 2026 | $3.581 | $3.613 | $3.439 | $3.497 | — | $56,943 | $65.88M |
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 $3.71, roughly 99.4% 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 $69.64M, on roughly $2.94M 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 6.18%.
What were KSM's high and low in this window?
In this sample, the highest trade print is about $4.284 (Sep 8, 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 -7.10% (Sep 9, 2026).