Kusama CAD (KSM-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 05:19AM UTC. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 42.57 | 43.48 | 42.61 | 43.42 | 43.42 | 16,949,184 |
| Jun 03, 2024 | 41.33 | 42.60 | 40.69 | 40.97 | 40.97 | 15,326,910 |
| Jun 02, 2024 | 41.43 | 41.70 | 40.94 | 41.33 | 41.33 | 10,338,250 |
| Jun 01, 2024 | 42.08 | 42.20 | 40.93 | 41.43 | 41.43 | 15,082,731 |
| May 31, 2024 | 43.74 | 44.40 | 41.37 | 42.08 | 42.08 | 22,276,207 |
| May 30, 2024 | 43.85 | 45.37 | 43.62 | 43.74 | 43.74 | 20,043,789 |
| May 29, 2024 | 44.29 | 44.77 | 42.95 | 43.85 | 43.85 | 21,047,360 |
| May 28, 2024 | 44.12 | 45.54 | 43.76 | 44.29 | 44.29 | 21,854,673 |
| May 27, 2024 | 44.57 | 45.43 | 43.85 | 44.12 | 44.12 | 15,954,493 |
| May 26, 2024 | 43.77 | 45.21 | 43.69 | 44.57 | 44.57 | 20,706,575 |
| May 25, 2024 | 41.47 | 43.93 | 41.16 | 43.77 | 43.77 | 21,838,588 |
| May 24, 2024 | 43.07 | 43.95 | 39.67 | 41.47 | 41.47 | 33,291,744 |
| May 23, 2024 | 43.87 | 44.19 | 42.53 | 43.07 | 43.07 | 20,242,134 |
| May 22, 2024 | 44.00 | 44.55 | 43.20 | 43.87 | 43.87 | 28,347,357 |
| May 21, 2024 | 39.33 | 44.29 | 38.65 | 44.00 | 44.00 | 29,735,986 |
| May 20, 2024 | 41.54 | 42.66 | 39.03 | 39.33 | 39.33 | 19,790,074 |
| May 19, 2024 | 41.13 | 42.06 | 39.19 | 41.54 | 41.54 | 17,208,977 |
| May 18, 2024 | 39.47 | 41.25 | 39.14 | 41.13 | 41.13 | 19,202,876 |
| May 17, 2024 | 40.01 | 40.13 | 38.79 | 39.47 | 39.47 | 20,082,365 |
| May 16, 2024 | 36.96 | 40.19 | 36.62 | 40.02 | 40.02 | 20,578,298 |
| May 15, 2024 | 38.12 | 38.96 | 36.79 | 36.96 | 36.96 | 17,464,576 |
| May 14, 2024 | 37.97 | 39.92 | 36.89 | 38.12 | 38.12 | 20,641,737 |
| May 13, 2024 | 38.39 | 39.37 | 37.91 | 37.97 | 37.97 | 13,163,134 |
| May 12, 2024 | 39.21 | 39.88 | 38.35 | 38.39 | 38.39 | 13,858,910 |
| May 11, 2024 | 41.28 | 42.25 | 38.75 | 39.21 | 39.21 | 27,499,409 |
| May 10, 2024 | 39.24 | 41.90 | 39.07 | 41.28 | 41.28 | 28,016,735 |
| May 09, 2024 | 38.54 | 41.27 | 37.77 | 39.24 | 39.24 | 30,874,463 |
| May 08, 2024 | 38.25 | 39.98 | 38.01 | 38.54 | 38.54 | 23,696,845 |
| May 07, 2024 | 39.73 | 41.22 | 38.18 | 38.25 | 38.25 | 32,900,798 |
| May 06, 2024 | 39.31 | 40.83 | 38.30 | 39.73 | 39.73 | 33,859,214 |
| May 05, 2024 | 41.42 | 41.59 | 39.30 | 39.31 | 39.31 | 28,021,879 |
| May 04, 2024 | 40.97 | 41.86 | 39.78 | 41.42 | 41.42 | 23,743,586 |
| May 03, 2024 | 39.76 | 41.48 | 38.56 | 40.97 | 40.97 | 22,897,367 |
| May 02, 2024 | 39.57 | 39.95 | 36.90 | 39.76 | 39.76 | 29,483,854 |
| May 01, 2024 | 40.80 | 41.00 | 37.36 | 39.57 | 39.57 | 25,510,098 |
| Apr 30, 2024 | 40.40 | 41.37 | 39.21 | 40.80 | 40.80 | 19,749,427 |
| Apr 29, 2024 | 40.71 | 41.76 | 40.21 | 40.40 | 40.40 | 16,937,040 |
| Apr 28, 2024 | 39.59 | 41.08 | 38.25 | 40.71 | 40.71 | 18,625,562 |
| Apr 27, 2024 | 40.76 | 40.76 | 39.32 | 39.59 | 39.59 | 24,128,353 |
| Apr 26, 2024 | 40.57 | 41.45 | 39.39 | 40.76 | 40.76 | 25,349,421 |
| Apr 25, 2024 | 44.48 | 44.69 | 40.14 | 40.56 | 40.56 | 46,470,289 |
| Apr 24, 2024 | 45.86 | 46.22 | 44.28 | 44.48 | 44.48 | 21,850,174 |
| Apr 23, 2024 | 44.79 | 46.45 | 44.59 | 45.86 | 45.86 | 20,712,771 |
| Apr 22, 2024 | 46.08 | 46.38 | 44.23 | 44.79 | 44.79 | 16,199,872 |
| Apr 21, 2024 | 42.93 | 46.44 | 42.47 | 46.08 | 46.08 | 19,559,974 |
| Apr 20, 2024 | 42.95 | 44.42 | 39.59 | 42.93 | 42.93 | 27,358,027 |
| Apr 19, 2024 | 42.06 | 43.69 | 40.81 | 42.95 | 42.95 | 25,175,366 |
| Apr 18, 2024 | 42.59 | 43.29 | 40.86 | 42.06 | 42.06 | 23,998,363 |
| Apr 17, 2024 | 41.70 | 43.24 | 40.15 | 42.59 | 42.59 | 27,338,280 |
| Apr 16, 2024 | 43.61 | 45.08 | 39.90 | 41.70 | 41.70 | 32,036,546 |
| Apr 15, 2024 | 39.74 | 43.89 | 38.41 | 43.61 | 43.61 | 45,973,955 |
| Apr 14, 2024 | 46.24 | 46.79 | 34.40 | 39.74 | 39.74 | 75,103,983 |
| Apr 13, 2024 | 54.67 | 55.46 | 41.53 | 46.24 | 46.24 | 58,429,842 |
| Apr 12, 2024 | 55.57 | 56.56 | 54.29 | 54.67 | 54.67 | 26,469,791 |
| Apr 11, 2024 | 56.17 | 56.35 | 52.79 | 55.57 | 55.57 | 33,904,152 |
| Apr 10, 2024 | 60.05 | 60.31 | 55.93 | 56.18 | 56.18 | 30,429,416 |
| Apr 09, 2024 | 58.07 | 60.49 | 56.79 | 60.05 | 60.05 | 29,648,057 |
| Apr 08, 2024 | 57.29 | 58.63 | 56.95 | 58.07 | 58.07 | 24,962,526 |
| Apr 07, 2024 | 56.47 | 57.92 | 56.15 | 57.29 | 57.29 | 18,076,122 |
| Apr 06, 2024 | 57.42 | 57.54 | 54.32 | 56.47 | 56.47 | 27,902,212 |
| Apr 05, 2024 | 56.32 | 58.84 | 54.99 | 57.42 | 57.42 | 25,886,764 |
| Apr 04, 2024 | 57.61 | 59.75 | 54.65 | 56.32 | 56.32 | 37,489,238 |
| Apr 03, 2024 | 62.83 | 62.89 | 56.34 | 57.61 | 57.61 | 43,627,511 |
| Apr 02, 2024 | 65.46 | 65.80 | 60.79 | 62.83 | 62.83 | 47,581,293 |
| Apr 01, 2024 | 65.59 | 66.74 | 64.94 | 65.46 | 65.46 | 24,330,847 |
| Mar 31, 2024 | 67.84 | 68.62 | 65.06 | 65.59 | 65.59 | 32,566,419 |
| Mar 30, 2024 | 66.20 | 69.38 | 64.62 | 67.84 | 67.84 | 52,702,710 |
| Mar 29, 2024 | 65.65 | 66.85 | 63.85 | 66.20 | 66.20 | 36,313,161 |
| Mar 28, 2024 | 67.97 | 69.08 | 64.64 | 65.65 | 65.65 | 41,817,220 |
| Mar 27, 2024 | 66.47 | 69.69 | 66.37 | 67.97 | 67.97 | 55,606,693 |
| Mar 26, 2024 | 62.70 | 66.76 | 62.44 | 66.47 | 66.47 | 43,178,665 |
| Mar 25, 2024 | 60.02 | 63.02 | 59.56 | 62.70 | 62.70 | 28,155,061 |
| Mar 24, 2024 | 60.18 | 62.31 | 59.62 | 60.02 | 60.02 | 28,615,700 |
| Mar 23, 2024 | 60.96 | 62.81 | 58.17 | 60.18 | 60.18 | 38,028,476 |
| Mar 22, 2024 | 61.41 | 62.13 | 58.96 | 60.96 | 60.96 | 39,684,256 |
| Mar 21, 2024 | 55.20 | 61.79 | 53.97 | 61.41 | 61.41 | 61,304,577 |
| Mar 20, 2024 | 62.58 | 63.45 | 53.83 | 55.20 | 55.20 | 67,250,487 |
| Mar 19, 2024 | 67.88 | 68.04 | 61.53 | 62.58 | 62.58 | 42,765,782 |
| Mar 18, 2024 | 65.21 | 68.59 | 62.11 | 67.88 | 67.88 | 47,537,257 |
| Mar 17, 2024 | 71.68 | 72.69 | 63.54 | 65.21 | 65.21 | 58,059,485 |
| Mar 16, 2024 | 77.66 | 79.28 | 67.16 | 71.68 | 71.68 | 92,612,532 |
| Mar 15, 2024 | 80.74 | 81.91 | 73.23 | 77.66 | 77.66 | 76,568,194 |
| Mar 14, 2024 | 77.47 | 82.28 | 76.80 | 80.74 | 80.74 | 114,437,332 |
| Mar 13, 2024 | 74.43 | 77.47 | 69.69 | 77.47 | 77.47 | 96,027,724 |
| Mar 12, 2024 | 70.47 | 75.45 | 67.38 | 74.43 | 74.43 | 85,859,688 |
| Mar 11, 2024 | 71.38 | 72.35 | 67.86 | 70.47 | 70.47 | 58,159,842 |
| Mar 10, 2024 | 72.05 | 73.11 | 70.90 | 71.38 | 71.38 | 45,601,178 |
| Mar 09, 2024 | 72.51 | 74.42 | 67.84 | 72.05 | 72.05 | 92,178,944 |
| Mar 08, 2024 | 74.29 | 77.38 | 72.08 | 72.51 | 72.51 | 78,768,643 |
| Mar 07, 2024 | 67.87 | 75.35 | 64.87 | 74.29 | 74.29 | 83,807,594 |
| Mar 06, 2024 | 72.13 | 76.34 | 60.86 | 67.87 | 67.87 | 140,521,354 |
| Mar 05, 2024 | 74.46 | 76.18 | 69.92 | 72.13 | 72.13 | 74,806,363 |
| Mar 04, 2024 | 73.64 | 75.77 | 68.62 | 74.46 | 74.46 | 77,872,897 |
| Mar 03, 2024 | 69.02 | 74.04 | 68.90 | 73.64 | 73.64 | 51,394,411 |
| Mar 02, 2024 | 66.39 | 69.40 | 66.39 | 69.02 | 69.02 | 46,841,945 |
| Mar 01, 2024 | 66.64 | 72.42 | 64.98 | 66.41 | 66.41 | 64,885,353 |
| Feb 29, 2024 | 66.53 | 70.91 | 62.97 | 66.64 | 66.64 | 67,402,266 |
| Feb 28, 2024 | 66.80 | 68.67 | 64.94 | 66.49 | 66.49 | 46,064,166 |
| Feb 27, 2024 | 65.75 | 66.80 | 63.84 | 66.80 | 66.80 | 43,201,188 |
| Feb 26, 2024 | 63.66 | 66.16 | 62.50 | 65.76 | 65.76 | 33,081,970 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.