ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,816.85
      0.04%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KRKN
      5. Kusama (Kraken:KSMETH)

      6. Kusama (Kraken:KSMETH) Historical

      KSMETH Kusama

      0.00985
      -0.00006 (-0.61%)
      05:06:15 - Realtime Data

      KSMETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.00991 -0.00003 -0.30% 0.00994 0.01007 0.00991 88.00
      May 09 2024 0.00994 0.0003 3.11% 0.0096 0.01015 0.0096 258.00
      May 08 2024 0.00964 0.00026 2.77% 0.00921 0.00997 0.00919 406.00
      May 07 2024 0.00938 0.00031 3.42% 0.00924 0.00944 0.00911 15.00
      May 06 2024 0.00907 -0.00027 -2.89% 0.00912 0.00931 0.00907 22.00
      May 05 2024 0.00934 0.0001 1.08% 0.0091 0.00944 0.00906 50.00
      May 04 2024 0.00924 -0.00059 -6.00% 0.00962 0.00962 0.00924 271.00
      May 03 2024 0.00983 -0.00027 -2.67% 0.00995 0.00995 0.00977 62.00
      May 02 2024 0.0101 0.00037 3.80% 0.00973 0.0101 0.00969 33.00
      May 01 2024 0.00973 0.00012 1.25% 0.00952 0.00973 0.00941 278.00
      Apr 30 2024 0.00961 0.00017 1.80% 0.00928 0.00961 0.00917 113.00
      Apr 29 2024 0.00944 0.00037 4.08% 0.00908 0.00944 0.00907 22.00
      Apr 28 2024 0.00907 -0.00007 -0.77% 0.0092 0.0092 0.00902 27.00
      Apr 27 2024 0.00914 -0.0001 -1.08% 0.00923 0.00944 0.00909 49.00
      Apr 26 2024 0.00924 -0.00026 -2.74% 0.00943 0.00948 0.00924 160.00
      Apr 25 2024 0.0095 -0.00001 -0.11% 0.00942 0.00958 0.00926 129.00
      Apr 24 2024 0.00951 -0.00061 -6.03% 0.0101 0.0101 0.00933 130.00
      Apr 23 2024 0.01012 -0.00037 -3.53% 0.01049 0.01049 0.01011 58.00
      Apr 22 2024 0.01049 0.0001 0.96% 0.01037 0.01051 0.01037 29.00
      Apr 21 2024 0.01039 -0.00026 -2.44% 0.01058 0.0106 0.01033 28.00
      Apr 20 2024 0.01065 0.00051 5.03% 0.01018 0.01072 0.01018 50.00
      Apr 19 2024 0.01014 -0.00012 -1.17% 0.010 0.01031 0.010 139.00
      Apr 18 2024 0.01026 -0.00007 -0.68% 0.01013 0.01043 0.01012 163.00
      Apr 17 2024 0.01033 0.00039 3.92% 0.00993 0.01035 0.00987 176.00
      Apr 16 2024 0.00994 0.00014 1.43% 0.00985 0.01002 0.00968 132.00
      Apr 15 2024 0.0098 -0.00018 -1.80% 0.00998 0.0101 0.00964 231.00
      Apr 14 2024 0.00998 0.00031 3.21% 0.00951 0.0101 0.00949 576.00
      Apr 13 2024 0.00967 -0.00069 -6.66% 0.01041 0.01044 0.00865 1,322.00
      Apr 12 2024 0.01036 -0.00103 -9.04% 0.01138 0.01138 0.0095 658.00
      Apr 11 2024 0.01139 -0.00005 -0.44% 0.01145 0.01146 0.01133 246.00
      Apr 10 2024 0.01144 -0.00037 -3.13% 0.01176 0.01176 0.01129 75.00
      Apr 09 2024 0.01181 -0.00012 -1.01% 0.01191 0.01207 0.01177 135.00
      Apr 08 2024 0.01193 -0.0004 -3.24% 0.01234 0.01237 0.01193 97.00
      Apr 07 2024 0.01233 -0.00019 -1.52% 0.01256 0.01273 0.01233 62.00
      Apr 06 2024 0.01252 -0.00001 -0.08% 0.01263 0.01269 0.01248 20.00
      Apr 05 2024 0.01253 -0.00018 -1.42% 0.01272 0.01282 0.01244 66.00
      Apr 04 2024 0.01271 0.00014 1.11% 0.01265 0.01285 0.01257 23.00
      Apr 03 2024 0.01257 -0.00045 -3.46% 0.01291 0.01312 0.01226 270.00
      Apr 02 2024 0.01302 -0.00018 -1.36% 0.01314 0.01315 0.0125 444.00
      Apr 01 2024 0.0132 -0.0001 -0.75% 0.01334 0.01342 0.01294 95.00
      Mar 31 2024 0.0133 -0.00052 -3.76% 0.0138 0.01387 0.0133 108.00
      Mar 30 2024 0.01382 -0.00056 -3.89% 0.01426 0.01447 0.01382 59.00
      Mar 29 2024 0.01438 0.00059 4.28% 0.01377 0.01452 0.01354 188.00
      Mar 28 2024 0.01379 -0.00004 -0.29% 0.0137 0.01383 0.01335 47.00
      Mar 27 2024 0.01383 -0.00008 -0.58% 0.01397 0.01401 0.01364 111.00
      Mar 26 2024 0.01391 0.00029 2.13% 0.01366 0.01412 0.01362 104.00
      Mar 25 2024 0.01362 0.00027 2.02% 0.01341 0.01362 0.01333 81.00
      Mar 24 2024 0.01335 0.00018 1.37% 0.01325 0.01343 0.01314 21.00
      Mar 23 2024 0.01317 -0.00011 -0.83% 0.01323 0.01348 0.01317 28.00
      Mar 22 2024 0.01328 0.00042 3.27% 0.01285 0.01332 0.01285 102.00
      Mar 21 2024 0.01286 -0.00012 -0.92% 0.01291 0.013 0.01269 35.00
      Mar 20 2024 0.01298 0.00019 1.49% 0.01292 0.01337 0.01266 105.00
      Mar 19 2024 0.01279 -0.00035 -2.66% 0.0132 0.01331 0.01234 147.00
      Mar 18 2024 0.01314 -0.0006 -4.37% 0.01366 0.01381 0.01304 347.00
      Mar 17 2024 0.01374 0.00013 0.96% 0.01369 0.01395 0.0134 83.00
      Mar 16 2024 0.01361 -0.00052 -3.68% 0.01428 0.01428 0.01323 102.00
      Mar 15 2024 0.01413 -0.00065 -4.40% 0.01487 0.01514 0.01389 164.00
      Mar 14 2024 0.01478 0.00006 0.41% 0.01493 0.01527 0.01441 208.00
      Mar 13 2024 0.01472 0.00034 2.36% 0.01453 0.01494 0.01429 222.00
      Mar 12 2024 0.01438 0.00078 5.74% 0.01356 0.01438 0.01325 320.00
      Mar 11 2024 0.0136 0.00014 1.04% 0.01348 0.01379 0.01317 527.00
      Mar 10 2024 0.01346 -0.0001 -0.74% 0.01357 0.01361 0.0129 126.00
      Mar 09 2024 0.01356 -0.00009 -0.66% 0.01365 0.0137 0.01355 41.00
      Mar 08 2024 0.01365 -0.00028 -2.01% 0.014 0.01408 0.01307 168.00
      Mar 07 2024 0.01393 -0.00053 -3.67% 0.01438 0.01497 0.01377 1,120.00
      Mar 06 2024 0.01446 0.00043 3.06% 0.01407 0.01452 0.0133 181.00
      Mar 05 2024 0.01403 -0.00065 -4.43% 0.01467 0.01518 0.0137 735.00
      Mar 04 2024 0.01468 -0.00105 -6.68% 0.01572 0.016 0.01457 250.00
      Mar 03 2024 0.01573 -0.00017 -1.07% 0.01586 0.01619 0.0145 399.00
      Mar 02 2024 0.0159 0.00115 7.80% 0.01489 0.0159 0.0148 166.00
      Mar 01 2024 0.01475 0.00028 1.94% 0.01475 0.01491 0.01448 49.00
      Feb 29 2024 0.01447 -0.00022 -1.50% 0.01436 0.01529 0.01435 90.00
      Feb 28 2024 0.01469 -0.00048 -3.16% 0.01515 0.01538 0.01357 335.00
      Feb 27 2024 0.01517 -0.00035 -2.26% 0.01556 0.01568 0.01492 262.00
      Feb 26 2024 0.01552 -0.00014 -0.89% 0.01567 0.01582 0.01534 286.00
      Feb 25 2024 0.01566 -0.00015 -0.95% 0.01574 0.01581 0.01521 109.00
      Feb 24 2024 0.01581 0.00016 1.02% 0.01556 0.01601 0.01529 91.00
      Feb 23 2024 0.01565 0.00003 0.19% 0.01552 0.01577 0.01519 70.00
      Feb 22 2024 0.01562 0.00018 1.17% 0.01544 0.01584 0.01541 429.00
      Feb 21 2024 0.01544 -0.00009 -0.58% 0.01559 0.0156 0.01514 22.00
      Feb 20 2024 0.01553 -0.00067 -4.14% 0.016 0.01628 0.01524 165.00
      Feb 19 2024 0.0162 0.00043 2.73% 0.01588 0.01731 0.01588 122.00
      Feb 18 2024 0.01577 -0.00018 -1.13% 0.01592 0.01612 0.01577 51.00
      Feb 17 2024 0.01595 -0.00009 -0.56% 0.01586 0.01595 0.01561 38.00
      Feb 16 2024 0.01604 0.00001 0.06% 0.01589 0.01627 0.01589 46.00
      Feb 15 2024 0.01603 -0.00046 -2.79% 0.01619 0.01658 0.01595 63.00
      Feb 14 2024 0.01649 -0.00006 -0.36% 0.01667 0.01722 0.01627 171.00
      Feb 13 2024 0.01655 0.00003 0.18% 0.01642 0.01666 0.01617 56.00
      Feb 12 2024 0.01652 -0.00005 -0.30% 0.01668 0.01707 0.01638 216.00
      Feb 11 2024 0.01657 -0.00004 -0.24% 0.01665 0.01667 0.01657 158.00
      Feb 10 2024 0.01661 -0.00022 -1.31% 0.01689 0.01706 0.0166 537.00

      Your Recent History

      KRKN
      KSMETH
      Kusama
      BIT
      P1VM01
      NLBNPIT1VM01 20351221 6....
      Delayed Upgrade Clock