KSM Historical USD Price
Daily close · Oct 31, 2025 → Nov 1, 2026Daily price history
Oct 3, 2026 → Nov 1, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-01 | $3.52 | $3.52 | $3.44 | $3.47 | $637,929.46 |
| 2026-10-31 | $3.57 | $3.59 | $3.48 | $3.49 | $698,366.51 |
| 2026-10-30 | $3.48 | $3.57 | $3.37 | $3.57 | $1.07M |
| 2026-10-29 | $3.76 | $3.83 | $3.48 | $3.48 | $1.37M |
| 2026-10-28 | $3.83 | $3.87 | $3.68 | $3.77 | $1.69M |
| 2026-10-27 | $3.86 | $3.86 | $3.73 | $3.83 | $1.08M |
| 2026-10-26 | $3.80 | $3.86 | $3.73 | $3.86 | $1.61M |
| 2026-10-25 | $3.89 | $3.94 | $3.73 | $3.80 | $1.26M |
| 2026-10-24 | $3.97 | $4.00 | $3.78 | $3.89 | $1.34M |
| 2026-10-23 | $3.96 | $4.09 | $3.92 | $3.97 | $1.52M |
| 2026-10-22 | $4.17 | $4.20 | $3.93 | $3.96 | $2.11M |
| 2026-10-21 | $4.29 | $4.35 | $4.08 | $4.16 | $3.25M |
| 2026-10-20 | $4.20 | $4.34 | $4.14 | $4.29 | $1.25M |
| 2026-10-19 | $4.22 | $4.25 | $4.15 | $4.20 | $1.11M |
| 2026-10-18 | $4.31 | $4.31 | $4.07 | $4.22 | $1.43M |
| 2026-10-17 | $4.50 | $4.50 | $4.23 | $4.31 | $1.07M |
| 2026-10-16 | $4.51 | $4.67 | $4.44 | $4.50 | $1.41M |
| 2026-10-15 | $4.54 | $4.55 | $4.25 | $4.51 | $1.98M |
| 2026-10-14 | $4.67 | $4.71 | $4.48 | $4.54 | $1.26M |
| 2026-10-13 | $4.77 | $4.84 | $4.63 | $4.67 | $2.04M |
| 2026-10-12 | $5.10 | $5.24 | $4.76 | $4.76 | $2.45M |
| 2026-10-11 | $5.01 | $5.16 | $5.00 | $5.10 | $1.31M |
| 2026-10-10 | $5.08 | $5.12 | $5.00 | $5.01 | $1.93M |
| 2026-10-09 | $4.63 | $5.11 | $4.61 | $5.09 | $3.35M |
| 2026-10-08 | $4.76 | $4.79 | $4.43 | $4.63 | $2.83M |
| 2026-10-07 | $4.98 | $4.98 | $4.72 | $4.76 | $2.55M |
| 2026-10-06 | $5.24 | $5.24 | $4.90 | $4.98 | $3.98M |
| 2026-10-05 | $5.20 | $5.30 | $5.06 | $5.24 | $3.11M |
| 2026-10-04 | $5.22 | $5.33 | $5.16 | $5.21 | $2.35M |
| 2026-10-03 | $5.14 | $5.46 | $5.07 | $5.22 | $4.69M |