| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2020 | $1.93 | $72.71 | |
| 2021 | $69.50 | $277.73 | -74.98% |
| 2022 | $288.33 | $23.08 | 1,149% |
| 2023 | $22.44 | $44.99 | -50.12% |
| 2024 | $51.02 | $33.00 | 54.63% |
| 2025 | $34.34 | $16.25 | 111.27% |
Publicitate
Kusama (KSM)Istoric Pret
Historicul prețului Kusama, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2020.
| Prima Preț | 2020 Martie ($1.92) |
|---|---|
| Cea mai mică preț | 2020 Martie ($1.87) |
| Maxim Istoric | 2021 Mai ($595.53) |
| Cel mai bun an | 2021 |
| Cel mai rău an | 2022 |
| Cel mai bun lună | Noiembrie |
| Cel mai rău lună | Iunie |
Istoricul graficului
Kusama pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $21.76 | $73.10 | $1.76 | $72.71 | $54.1 Mil. | $22.3 Mil. | $661.5 Mil. | 1 Mil. | 145% |
| 2021 | $306.05 | $621.57 | $58.56 | $277.73 | $2.7 Mld. | $287.4 Mil. | $1.7 Mld. | 8.7 Mil. | 158% |
| 2022 | $91.16 | $309.72 | $21.88 | $23.08 | $767.5 Mil. | $630.3 Mil. | $3.8 Mld. | 8.5 Mil. | 104% |
| 2023 | $27.34 | $63.48 | $16.59 | $44.99 | $236 Mil. | $54.4 Mil. | $862 Mil. | 8.7 Mil. | 81% |
| 2024 | $30.50 | $60.83 | $13.95 | $33.00 | $324.7 Mil. | $29.3 Mil. | $876 Mil. | 11.2 Mil. | 109% |
| 2025 | $19.79 | $37.41 | $11.43 | $16.25 | $313.8 Mil. | $14.9 Mil. | $117.2 Mil. | 16 Mil. | 66% |
Kusama Rentabilități anuale
Kusama Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | 2.49% O:$1.93 C:$1.98 | 165.69% O:$1.98 C:$5.27 | 32.31% O:$5.28 C:$6.99 | -5.61% O:$6.95 C:$6.56 | 54.81% O:$6.55 C:$10.15 | 353.01% O:$10.21 C:$46.27 | -25.84% O:$45.70 C:$33.89 | -10.36% O:$33.84 C:$30.34 | 71.48% O:$30.36 C:$52.06 | 39.64% O:$52.07 C:$72.71 | ||
| 2021 | 35.55% O:$72.15 C:$97.80 | 117.35% O:$97.58 C:$212.09 | 134.48% O:$212.19 C:$497.54 | -17.70% O:$495.14 C:$407.50 | -8.75% O:$405.82 C:$370.31 | -41.98% O:$368.88 C:$214.03 | -6.75% O:$213.31 C:$198.91 | 101.69% O:$197.37 C:$398.08 | -16.03% O:$393.91 C:$330.77 | 11.63% O:$331.01 C:$369.51 | 6.45% O:$369.23 C:$393.05 | -29.16% O:$392.06 C:$277.73 |
| 2022 | -42.13% O:$277.43 C:$160.55 | -18.99% O:$160.19 C:$129.77 | 44.79% O:$130.02 C:$188.25 | -27.62% O:$188.36 C:$136.34 | -41.49% O:$136.34 C:$79.78 | -39.63% O:$79.79 C:$48.17 | 32.47% O:$48.11 C:$63.74 | -25.57% O:$63.60 C:$47.34 | -10.92% O:$47.34 C:$42.17 | -17.08% O:$42.16 C:$34.96 | -14.45% O:$34.91 C:$29.87 | -22.60% O:$29.82 C:$23.08 |
| 2023 | 53.26% O:$23.09 C:$35.39 | 1.91% O:$35.37 C:$36.05 | -3.36% O:$36.09 C:$34.88 | -10.95% O:$34.88 C:$31.06 | -14.55% O:$30.98 C:$26.47 | -4.67% O:$26.47 C:$25.24 | -9.70% O:$25.32 C:$22.86 | -17.51% O:$22.86 C:$18.86 | 1.07% O:$18.84 C:$19.04 | 12.34% O:$19.05 C:$21.40 | 20.89% O:$21.39 C:$25.85 | 73.86% O:$25.88 C:$44.99 |
| 2024 | -15.97% O:$45.06 C:$37.87 | 28.95% O:$37.92 C:$48.90 | -1.28% O:$49.01 C:$48.38 | -40.63% O:$48.37 C:$28.72 | 5.89% O:$28.69 C:$30.38 | -21.57% O:$30.36 C:$23.81 | -13.71% O:$23.79 C:$20.53 | -11.43% O:$20.52 C:$18.17 | 10.45% O:$18.16 C:$20.06 | -17.22% O:$20.05 C:$16.60 | 148.84% O:$16.59 C:$41.28 | -19.96% O:$41.22 C:$33.00 |
| 2025 | -20.79% O:$33.01 C:$26.14 | -24.46% O:$26.14 C:$19.75 | -19.85% O:$19.72 C:$15.81 | -3.58% O:$15.80 C:$15.24 | 6.05% O:$15.24 C:$16.17 | -100% O:$16.18 C:$0 |
KSM OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(KSM) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/07/2025 | $15.48 | $16.51 | $15.46 | $16.25 | $6.5 Mil. | 403,834 | $258.6 Mil. |
| 06/06/2025 | $15.18 | $15.93 | $15.16 | $15.51 | $9.4 Mil. | 607,518 | $249 Mil. |
| 06/05/2025 | $16.21 | $16.46 | $14.91 | $15.22 | $12.5 Mil. | 783,197 | $256.5 Mil. |
| 06/04/2025 | $16.60 | $16.92 | $16.13 | $16.22 | $12.8 Mil. | 772,146 | $266 Mil. |
| 06/03/2025 | $16.57 | $17.00 | $16.55 | $16.60 | $9.3 Mil. | 553,680 | $268.3 Mil. |
| 06/02/2025 | $16.15 | $16.60 | $15.63 | $16.58 | $7.8 Mil. | 485,893 | $256.9 Mil. |
| 06/01/2025 | $16.18 | $16.21 | $15.57 | $16.15 | $8 Mil. | 501,186 | $255.7 Mil. |
| 05/31/2025 | $15.98 | $16.38 | $15.43 | $16.17 | $10.4 Mil. | 650,436 | $255.9 Mil. |
| 05/30/2025 | $17.71 | $17.79 | $15.93 | $15.97 | $14.5 Mil. | 853,048 | $271.7 Mil. |
| 05/29/2025 | $19.27 | $19.27 | $17.61 | $17.68 | $15.1 Mil. | 826,713 | $293.6 Mil. |
| 05/28/2025 | $18.32 | $19.39 | $17.84 | $19.27 | $15.5 Mil. | 846,275 | $292.8 Mil. |
| 05/27/2025 | $18.13 | $18.86 | $17.76 | $18.32 | $12 Mil. | 651,415 | $294.7 Mil. |
| 05/26/2025 | $18.28 | $18.68 | $18.07 | $18.11 | $7.5 Mil. | 406,431 | $294.2 Mil. |
| 05/25/2025 | $18.19 | $18.33 | $17.49 | $18.29 | $10.5 Mil. | 589,038 | $286.9 Mil. |
| 05/24/2025 | $18.24 | $18.65 | $18.08 | $18.17 | $8.8 Mil. | 480,854 | $294.3 Mil. |
| 05/23/2025 | $20.11 | $20.65 | $18.23 | $18.28 | $18.6 Mil. | 952,409 | $312.9 Mil. |
| 05/22/2025 | $18.93 | $20.17 | $18.93 | $20.12 | $17.7 Mil. | 897,696 | $315.5 Mil. |
| 05/21/2025 | $18.62 | $19.33 | $18.18 | $18.96 | $17.3 Mil. | 930,464 | $298.7 Mil. |
| 05/20/2025 | $18.45 | $19.25 | $18.10 | $18.60 | $12.5 Mil. | 675,358 | $296.4 Mil. |
| 05/19/2025 | $19.67 | $19.67 | $17.69 | $18.45 | $15.5 Mil. | 851,583 | $292.6 Mil. |
| 05/18/2025 | $18.27 | $20.23 | $18.16 | $19.64 | $16 Mil. | 836,330 | $307 Mil. |
| 05/17/2025 | $18.92 | $18.97 | $18.11 | $18.24 | $11.8 Mil. | 639,297 | $295.8 Mil. |
| 05/16/2025 | $19.36 | $20.24 | $18.74 | $18.92 | $13.4 Mil. | 686,631 | $313.6 Mil. |
| 05/15/2025 | $21.30 | $21.42 | $19.07 | $19.32 | $21.5 Mil. | 1,073,560 | $320.3 Mil. |
| 05/14/2025 | $22.33 | $22.63 | $20.98 | $21.30 | $20.7 Mil. | 958,873 | $345.5 Mil. |
| 05/13/2025 | $22.33 | $23.00 | $20.78 | $22.35 | $49.4 Mil. | 2,286,053 | $346.6 Mil. |
| 05/12/2025 | $18.85 | $24.38 | $18.80 | $22.33 | $117.2 Mil. | 5,521,117 | $340.2 Mil. |
| 05/11/2025 | $19.61 | $19.76 | $18.36 | $18.82 | $20 Mil. | 1,053,811 | $303.7 Mil. |
| 05/10/2025 | $18.04 | $19.59 | $18.02 | $19.59 | $39.1 Mil. | 2,106,476 | $297.7 Mil. |
| 05/09/2025 | $16.85 | $17.99 | $16.85 | $17.98 | $29.5 Mil. | 1,693,803 | $278.7 Mil. |
| 05/08/2025 | $14.85 | $16.98 | $14.85 | $16.82 | $18.2 Mil. | 1,143,058 | $254.8 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Shytoshi Kusama (SHY) Istoric Pret | $0.00367 | $1,834,914 | $549,550 | 3.53% | 4.35% | |
 | Golem (GLM) Istoric Pret | $0.2341 | $234,084,011 | $2,247,284 | -0.15% | 0.21% | |
 | Creditcoin (CTC) Istoric Pret | $0.6727 | $280,572,931 | $7,401,571 | 1.60% | 2.03% | |
 | Aethir (ATH) Istoric Pret | $0.0488 | $301,145,337 | $9,235,829 | -4.66% | -3.89% | |
 | Polyhedra Network (ZKJ) Istoric Pret | $2.01 | $225,570,161 | $1,218,061 | -0.04% | -0.06% | |
 | 1inch (1INCH) Istoric Pret | $0.2053 | $286,879,436 | $8,564,617 | 0.13% | 0.50% | |
 | BTSE Token (BTSE) Istoric Pret | $1.66 | $268,226,775 | $2,479,719 | 0.89% | 0.74% | |
 | SuperVerse (SUPER) Istoric Pret | $0.6605 | $322,343,065 | $7,436,096 | 1.44% | 1.81% | |
 | MX Token (MX) Istoric Pret | $2.70 | $261,070,827 | $8,126,429 | -0.46% | -0.37% |