| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 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 | $14.80 | 131.95% |
广告
KSM 历史价格
/
历史数据 Kusama
| 首次价格 | 2020 三月 ($1.92) |
|---|---|
| 最低价格 | 2020 三月 ($1.87) |
| 最高价格 | 2021 五月 ($595.53) |
| 最佳年份 | 2021 |
| 最差年份 | 2022 |
| 最佳月份 | 十一月 |
| 最差月份 | 六月 |
历史价格 Kusama
表格
Kusama 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $21.76 | $73.10 | $1.76 | $72.71 | $54.1 百万 | $22.3 百万 | $661.5 百万 | 1 百万 | 145% |
| 2021 | $306.05 | $621.57 | $58.56 | $277.73 | $2.7 十亿 | $287.4 百万 | $1.7 十亿 | 8.7 百万 | 158% |
| 2022 | $91.16 | $309.72 | $21.88 | $23.08 | $767.5 百万 | $630.3 百万 | $3.8 十亿 | 8.5 百万 | 104% |
| 2023 | $27.34 | $63.48 | $16.59 | $44.99 | $236 百万 | $54.4 百万 | $862 百万 | 8.7 百万 | 81% |
| 2024 | $30.50 | $60.83 | $13.95 | $33.00 | $324.7 百万 | $29.3 百万 | $876 百万 | 11.2 百万 | 109% |
| 2025 | $19.57 | $37.41 | $11.43 | $14.80 | $310.5 百万 | $14.6 百万 | $117.2 百万 | 16 百万 | 67% |
Kusama 年度回报
Kusama 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | -8.71% O:$16.18 C:$14.77 |
KSM OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(KSM) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/15/2025 | $14.86 | $14.96 | $14.42 | $14.77 | $5.9 百万 | 399,226 | $236.3 百万 |
| 06/14/2025 | $15.20 | $15.21 | $14.51 | $14.87 | $6.4 百万 | 431,392 | $238.8 百万 |
| 06/13/2025 | $15.61 | $15.61 | $14.40 | $15.20 | $13.9 百万 | 935,912 | $237.8 百万 |
| 06/12/2025 | $16.75 | $16.75 | $15.26 | $15.63 | $12.3 百万 | 764,771 | $258.7 百万 |
| 06/11/2025 | $17.43 | $17.48 | $16.60 | $16.76 | $11.5 百万 | 671,128 | $275.7 百万 |
| 06/10/2025 | $16.77 | $17.44 | $16.50 | $17.41 | $13.6 百万 | 800,879 | $271.6 百万 |
| 06/09/2025 | $16.22 | $16.78 | $15.90 | $16.77 | $8.9 百万 | 549,998 | $260.4 百万 |
| 06/08/2025 | $16.25 | $16.48 | $15.97 | $16.22 | $5.6 百万 | 346,207 | $260.2 百万 |
| 06/07/2025 | $15.48 | $16.51 | $15.46 | $16.25 | $6.5 百万 | 403,834 | $258.6 百万 |
| 06/06/2025 | $15.18 | $15.93 | $15.16 | $15.51 | $9.4 百万 | 607,518 | $249 百万 |
| 06/05/2025 | $16.21 | $16.46 | $14.91 | $15.22 | $12.5 百万 | 783,197 | $256.5 百万 |
| 06/04/2025 | $16.60 | $16.92 | $16.13 | $16.22 | $12.8 百万 | 772,146 | $266 百万 |
| 06/03/2025 | $16.57 | $17.00 | $16.55 | $16.60 | $9.3 百万 | 553,680 | $268.3 百万 |
| 06/02/2025 | $16.15 | $16.60 | $15.63 | $16.58 | $7.8 百万 | 485,893 | $256.9 百万 |
| 06/01/2025 | $16.18 | $16.21 | $15.57 | $16.15 | $8 百万 | 501,186 | $255.7 百万 |
| 05/31/2025 | $15.98 | $16.38 | $15.43 | $16.17 | $10.4 百万 | 650,436 | $255.9 百万 |
| 05/30/2025 | $17.71 | $17.79 | $15.93 | $15.97 | $14.5 百万 | 853,048 | $271.7 百万 |
| 05/29/2025 | $19.27 | $19.27 | $17.61 | $17.68 | $15.1 百万 | 826,713 | $293.6 百万 |
| 05/28/2025 | $18.32 | $19.39 | $17.84 | $19.27 | $15.5 百万 | 846,275 | $292.8 百万 |
| 05/27/2025 | $18.13 | $18.86 | $17.76 | $18.32 | $12 百万 | 651,415 | $294.7 百万 |
| 05/26/2025 | $18.28 | $18.68 | $18.07 | $18.11 | $7.5 百万 | 406,431 | $294.2 百万 |
| 05/25/2025 | $18.19 | $18.33 | $17.49 | $18.29 | $10.5 百万 | 589,038 | $286.9 百万 |
| 05/24/2025 | $18.24 | $18.65 | $18.08 | $18.17 | $8.8 百万 | 480,854 | $294.3 百万 |
| 05/23/2025 | $20.11 | $20.65 | $18.23 | $18.28 | $18.6 百万 | 952,409 | $312.9 百万 |
| 05/22/2025 | $18.93 | $20.17 | $18.93 | $20.12 | $17.7 百万 | 897,696 | $315.5 百万 |
| 05/21/2025 | $18.62 | $19.33 | $18.18 | $18.96 | $17.3 百万 | 930,464 | $298.7 百万 |
| 05/20/2025 | $18.45 | $19.25 | $18.10 | $18.60 | $12.5 百万 | 675,358 | $296.4 百万 |
| 05/19/2025 | $19.67 | $19.67 | $17.69 | $18.45 | $15.5 百万 | 851,583 | $292.6 百万 |
| 05/18/2025 | $18.27 | $20.23 | $18.16 | $19.64 | $16 百万 | 836,330 | $307 百万 |
| 05/17/2025 | $18.92 | $18.97 | $18.11 | $18.24 | $11.8 百万 | 639,297 | $295.8 百万 |
| 05/16/2025 | $19.36 | $20.24 | $18.74 | $18.92 | $13.4 百万 | 686,631 | $313.6 百万 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Shytoshi Kusama (SHY) 历史价格 | $1,968,907 | $520,030 | 500 M | -2.77% | -2.09% | ||
 | Peanut the Squirrel (PNUT) 历史价格 | $227,084,945 | $97,813,338 | 999.9 M | -1.13% | -0.10% | ||
 | ether.fi (ETHFI) 历史价格 | $233,655,898 | $123,433,434 | 218.8 M | -0.37% | -0.06% | ||
 | SafePal (SFP) 历史价格 | $232,566,328 | $3,235,816 | 487.5 M | 2.11% | 1.76% | ||
 | Starknet (STRK) 历史价格 | $292,433,687 | $33,698,301 | 2.4 B | 2.20% | 1.75% | ||
 | Decred (DCR) 历史价格 | $252,302,874 | $3,550,374 | 16.8 M | -0.40% | -0.52% | ||
 | Qtum (QTUM) 历史价格 | $219,559,648 | $51,571,613 | 105.5 M | 2.72% | 2.80% | ||
 | Golem (GLM) 历史价格 | $225,990,833 | $4,691,744 | 1000 M | -1.18% | -1.13% | ||
 | MX Token (MX) 历史价格 | $243,072,171 | $5,510,971 | 96.8 M | 0.88% | 0.62% |