Registration Strip Icon for discussion Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.

Kusama

KSMUST
26,49
0,160 (0,61%)
01:53:10 - Dati in Tempo Reale
Borsa: Cripto
Tipo: Cryptocurrency Rate
Valuta: UST

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
15 Giu 2024 26,36 -1,60 -5,72% 27,98 28,21 25,72 155.728,00
14 Giu 2024 27,96 -2,06 -6,86% 30,10 30,40 27,66 122.184,00
13 Giu 2024 30,02 2,51 9,12% 27,52 31,89 26,92 263.939,00
12 Giu 2024 27,51 -0,990 -3,47% 28,41 28,73 26,90 160.972,00
11 Giu 2024 28,50 -0,330 -1,14% 28,80 29,07 27,96 47.571,00
10 Giu 2024 28,83 0,420 1,48% 28,49 28,95 28,12 54.545,00
09 Giu 2024 28,41 -1,71 -5,68% 30,09 30,46 28,19 116.554,00
08 Giu 2024 30,12 -2,27 -7,01% 32,44 33,48 27,64 207.374,00
07 Giu 2024 32,39 -0,190 -0,58% 32,61 33,30 32,01 111.919,00
06 Giu 2024 32,58 0,250 0,77% 32,46 32,84 31,55 187.610,00
05 Giu 2024 32,33 1,25 4,02% 31,27 32,72 31,05 122.436,00
04 Giu 2024 31,08 0,960 3,19% 30,08 31,92 29,79 92.001,00
03 Giu 2024 30,12 -0,200 -0,66% 30,30 31,36 29,73 73.842,00
02 Giu 2024 30,32 -0,080 -0,26% 30,39 30,62 30,00 41.497,00
01 Giu 2024 30,40 -0,330 -1,07% 30,69 31,46 29,89 73.132,00
31 Mag 2024 30,73 -1,20 -3,76% 31,99 32,44 30,11 128.727,00
30 Mag 2024 31,93 -0,270 -0,84% 32,23 33,33 31,77 108.249,00
29 Mag 2024 32,20 -0,290 -0,89% 32,53 32,89 31,49 113.693,00
28 Mag 2024 32,49 0,200 0,62% 32,29 33,48 31,97 95.891,00
27 Mag 2024 32,29 -0,270 -0,83% 32,52 33,30 32,02 78.057,00
26 Mag 2024 32,56 0,570 1,78% 31,98 33,06 31,73 129.138,00
25 Mag 2024 31,99 1,80 5,96% 30,20 32,33 29,91 108.590,00
24 Mag 2024 30,19 -1,28 -4,07% 31,47 32,19 28,51 200.384,00
23 Mag 2024 31,47 -0,750 -2,33% 32,19 32,53 30,96 87.441,00
22 Mag 2024 32,22 0,020 0,06% 32,30 32,71 31,65 166.264,00
21 Mag 2024 32,20 3,33 11,53% 28,94 32,58 28,29 163.527,00
20 Mag 2024 28,87 -1,66 -5,44% 30,35 31,55 28,56 126.085,00
19 Mag 2024 30,53 0,330 1,09% 30,18 30,93 28,70 97.902,00
18 Mag 2024 30,20 1,17 4,03% 28,98 30,31 28,67 105.821,00
17 Mag 2024 29,03 -0,420 -1,43% 29,47 29,56 28,31 116.517,00
16 Mag 2024 29,45 2,44 9,03% 27,04 29,55 26,82 114.409,00
15 Mag 2024 27,01 -0,930 -3,33% 27,89 28,62 26,93 98.181,00
14 Mag 2024 27,94 0,230 0,83% 27,67 29,41 26,90 105.282,00
13 Mag 2024 27,71 -0,340 -1,21% 28,12 28,84 27,65 53.834,00
12 Mag 2024 28,05 -0,640 -2,23% 28,75 29,45 28,01 66.504,00
11 Mag 2024 28,69 -1,50 -4,97% 30,08 30,94 28,28 181.006,00
10 Mag 2024 30,19 1,50 5,23% 28,55 30,68 28,22 176.709,00
09 Mag 2024 28,69 0,550 1,95% 28,10 31,00 27,39 206.215,00
08 Mag 2024 28,14 0,120 0,43% 27,94 29,25 27,71 125.378,00
07 Mag 2024 28,02 -0,990 -3,41% 29,05 30,21 27,79 187.453,00
06 Mag 2024 29,01 0,230 0,80% 28,74 29,95 27,96 220.074,00
05 Mag 2024 28,78 -1,52 -5,02% 30,28 30,45 28,71 164.416,00
04 Mag 2024 30,30 0,300 1,00% 30,00 30,67 29,02 116.625,00
03 Mag 2024 30,00 1,09 3,77% 29,05 30,39 28,06 122.054,00
02 Mag 2024 28,91 0,060 0,21% 28,68 29,24 26,67 167.664,00
01 Mag 2024 28,85 -1,06 -3,54% 29,87 30,09 27,01 150.066,00
30 Apr 2024 29,91 0,310 1,05% 29,72 30,37 28,64 363.779,00
29 Apr 2024 29,60 -0,160 -0,54% 29,86 30,56 29,41 92.034,00
28 Apr 2024 29,76 0,820 2,83% 28,96 30,09 27,70 109.627,00
27 Apr 2024 28,94 -0,920 -3,08% 29,87 30,00 28,64 164.511,00
26 Apr 2024 29,86 0,260 0,88% 29,61 30,50 28,69 108.061,00
25 Apr 2024 29,60 -2,85 -8,78% 32,44 32,78 29,21 365.882,00
24 Apr 2024 32,45 -0,910 -2,73% 33,40 33,77 32,32 114.850,00
23 Apr 2024 33,36 0,770 2,36% 32,65 33,87 32,39 63.687,00
22 Apr 2024 32,59 -0,850 -2,54% 33,43 33,74 31,87 66.320,00
21 Apr 2024 33,44 2,16 6,91% 31,08 33,84 30,81 84.238,00
20 Apr 2024 31,28 0,080 0,26% 31,14 32,32 28,61 151.076,00
19 Apr 2024 31,20 0,640 2,09% 30,55 32,48 29,57 143.827,00
18 Apr 2024 30,56 -0,410 -1,32% 30,77 31,50 29,45 136.113,00
17 Apr 2024 30,97 0,730 2,41% 30,25 31,32 28,93 163.950,00
16 Apr 2024 30,24 -1,42 -4,49% 31,41 32,86 28,79 197.056,00
15 Apr 2024 31,66 2,57 8,83% 28,96 31,95 27,73 316.697,00
14 Apr 2024 29,09 -4,42 -13,19% 33,56 34,02 23,50 606.900,00
13 Apr 2024 33,51 -6,38 -15,99% 39,97 40,53 28,48 421.294,00
12 Apr 2024 39,89 -0,650 -1,60% 40,56 41,38 39,51 121.588,00
11 Apr 2024 40,54 -0,880 -2,12% 41,34 41,64 38,34 174.836,00
10 Apr 2024 41,42 -2,78 -6,29% 44,21 44,46 41,16 141.526,00
09 Apr 2024 44,20 1,48 3,46% 42,58 44,62 41,75 137.336,00
08 Apr 2024 42,72 0,470 1,11% 42,18 43,25 41,83 113.865,00
07 Apr 2024 42,25 0,610 1,46% 41,31 42,63 41,24 71.153,00
06 Apr 2024 41,64 -0,700 -1,65% 42,30 42,48 39,95 116.443,00
05 Apr 2024 42,34 0,660 1,58% 41,48 43,59 40,61 114.481,00
04 Apr 2024 41,68 -0,890 -2,09% 42,33 44,30 40,00 190.695,00
03 Apr 2024 42,57 -3,82 -8,23% 46,18 46,41 41,38 238.703,00
02 Apr 2024 46,39 -1,99 -4,11% 48,21 48,68 44,52 236.919,00
01 Apr 2024 48,38 -0,060 -0,12% 48,49 49,43 47,86 94.193,00
31 Mar 2024 48,44 -2,30 -4,53% 50,20 50,81 48,10 120.576,00
30 Mar 2024 50,74 1,83 3,74% 48,81 51,71 47,32 250.197,00
29 Mar 2024 48,91 0,820 1,71% 48,29 49,43 46,93 156.542,00
28 Mar 2024 48,09 -1,99 -3,97% 49,88 50,95 47,58 194.502,00
27 Mar 2024 50,08 1,32 2,71% 48,83 53,57 48,49 273.821,00
26 Mar 2024 48,76 2,56 5,54% 45,93 49,21 45,79 280.533,00
25 Mar 2024 46,20 2,08 4,71% 44,07 46,37 43,55 131.053,00
24 Mar 2024 44,12 0,150 0,34% 44,26 45,79 43,56 132.471,00
23 Mar 2024 43,97 -1,16 -2,57% 45,08 46,35 42,73 186.388,00
22 Mar 2024 45,13 -0,530 -1,16% 45,53 46,20 43,44 181.681,00
21 Mar 2024 45,66 4,95 12,16% 41,12 45,83 39,60 263.485,00
20 Mar 2024 40,71 -5,63 -12,15% 46,20 46,92 39,57 312.906,00
19 Mar 2024 46,34 -3,69 -7,38% 49,66 50,70 45,39 170.741,00
18 Mar 2024 50,03 1,85 3,84% 48,63 50,79 45,66 208.426,00
17 Mar 2024 48,18 -4,73 -8,94% 52,97 53,92 46,85 240.010,00

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network