KSM Monthly Summary - December 2022
Kusama (KSMUSDT) · View full coin page
In December 2022, Kusama (KSM) declined 22.46% on Binance USDT markets, moving from an open of $29.8300 to a close of $23.1300. The month's high printed at $32.0000 while the low sat at $22.8700. Traders exchanged about $52.30M in notional volume across 31 sessions (avg $1.69M/day), with realized daily volatility near 3.29%. The strongest session was Dec 5 (+5.44%), and the weakest was Dec 16 (-9.96%).
Opening Price
$29.8300
Closing Price
$23.1300
Highest Price
$32.0000
Lowest Price
$22.8700
Monthly Gain/Loss
-22.46%
Trading Volume
$52.30M
Avg Daily Volume
$1.69M
Volatility
3.29%
Market Cap
$63.28M
Best Trading Day
Dec 5
(+5.44%)
Worst Trading Day
Dec 16
(-9.96%)
Key market insights for December 2022:
Kusama traded across 31 sessions with
359,805 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
KSM — December 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Kusama in December 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2022 | -5.86% | $-1.4400 | $24.5700 | $24.6500 | $22.8700 | $23.1300 | $1.43M | 60,079.01 | 10,251 |
| Dec 30, 2022 | -4.32% | $-1.1100 | $25.6700 | $25.6700 | $24.3700 | $24.5600 | $950.79K | 38,332.51 | 10,035 |
| Dec 29, 2022 | +3.72% | +$0.9200 | $24.7400 | $25.7600 | $24.5500 | $25.6600 | $1.44M | 56,933.21 | 13,171 |
| Dec 28, 2022 | -2.98% | $-0.7600 | $25.5000 | $25.7100 | $24.3200 | $24.7400 | $1.45M | 58,371.42 | 10,898 |
| Dec 27, 2022 | -0.74% | $-0.1900 | $25.6800 | $26.0800 | $24.8300 | $25.4900 | $1.13M | 43,983.24 | 8,525 |
| Dec 26, 2022 | +2.68% | +$0.6700 | $25.0100 | $25.8100 | $24.8800 | $25.6800 | $1.22M | 48,076.40 | 6,215 |
| Dec 25, 2022 | +0.04% | +$0.0100 | $25.0000 | $25.4200 | $24.5100 | $25.0100 | $1.08M | 43,449.72 | 7,143 |
| Dec 24, 2022 | -1.34% | $-0.3400 | $25.3400 | $25.4000 | $24.9700 | $25.0000 | $421.74K | 16,733.18 | 3,545 |
| Dec 23, 2022 | +1.69% | +$0.4200 | $24.9100 | $25.4100 | $24.7800 | $25.3300 | $735.76K | 29,316.97 | 6,105 |
| Dec 22, 2022 | +1.63% | +$0.4000 | $24.5100 | $24.9600 | $24.2700 | $24.9100 | $755.56K | 30,724.67 | 7,251 |
| Dec 21, 2022 | -1.01% | $-0.2500 | $24.7600 | $24.8000 | $24.1100 | $24.5100 | $824.90K | 33,733.74 | 7,566 |
| Dec 20, 2022 | +2.32% | +$0.5600 | $24.1900 | $25.1900 | $24.0400 | $24.7500 | $1.65M | 66,809.57 | 14,013 |
| Dec 19, 2022 | -4.69% | $-1.1900 | $25.3900 | $25.8500 | $24.1000 | $24.2000 | $1.19M | 47,740.22 | 10,141 |
| Dec 18, 2022 | -0.94% | $-0.2400 | $25.6100 | $25.8100 | $24.9100 | $25.3700 | $755.57K | 29,806.93 | 7,581 |
| Dec 17, 2022 | +4.11% | +$1.0100 | $24.6000 | $28.0000 | $23.9300 | $25.6100 | $1.36M | 54,374.42 | 11,496 |
| Dec 16, 2022 | -9.96% | $-2.7200 | $27.3200 | $27.7100 | $24.2400 | $24.6000 | $1.85M | 70,708.18 | 13,835 |
| Dec 15, 2022 | -0.76% | $-0.2100 | $27.5100 | $27.8100 | $26.8900 | $27.3000 | $3.22M | 117,361.59 | 17,498 |
| Dec 14, 2022 | -4.78% | $-1.3800 | $28.9000 | $29.1300 | $27.3900 | $27.5200 | $1.76M | 62,217.20 | 11,493 |
| Dec 13, 2022 | +0.00% | +$0.0000 | $28.8800 | $29.7700 | $27.6800 | $28.8800 | $2.47M | 86,675.46 | 14,946 |
| Dec 12, 2022 | -2.33% | $-0.6900 | $29.5600 | $29.6100 | $28.1500 | $28.8700 | $3.51M | 122,747.62 | 15,855 |
| Dec 11, 2022 | -0.64% | $-0.1900 | $29.7600 | $30.6500 | $29.5100 | $29.5700 | $1.27M | 42,130.02 | 9,002 |
| Dec 10, 2022 | +1.71% | +$0.5000 | $29.2600 | $30.0000 | $29.2400 | $29.7600 | $714.31K | 24,064.48 | 5,697 |
| Dec 09, 2022 | -1.91% | $-0.5700 | $29.8400 | $30.0100 | $28.9100 | $29.2700 | $950.10K | 32,114.45 | 6,946 |
| Dec 08, 2022 | +1.81% | +$0.5300 | $29.3100 | $31.2700 | $29.0400 | $29.8400 | $2.57M | 86,280.26 | 15,675 |
| Dec 07, 2022 | -4.22% | $-1.2900 | $30.5900 | $31.0100 | $28.9600 | $29.3000 | $2.09M | 69,441.88 | 14,050 |
| Dec 06, 2022 | -1.51% | $-0.4700 | $31.0400 | $32.0000 | $30.2500 | $30.5700 | $3.55M | 113,895.81 | 21,664 |
| Dec 05, 2022 | +5.44% | +$1.6000 | $29.4300 | $31.3500 | $29.4300 | $31.0300 | $3.41M | 111,505.54 | 20,612 |
| Dec 04, 2022 | +0.20% | +$0.0600 | $29.3800 | $29.6700 | $28.6300 | $29.4400 | $1.38M | 47,265.79 | 9,624 |
| Dec 03, 2022 | -4.58% | $-1.4100 | $30.7900 | $30.9200 | $29.0800 | $29.3800 | $2.36M | 78,314.19 | 13,071 |
| Dec 02, 2022 | +2.16% | +$0.6500 | $30.1400 | $31.1000 | $29.3300 | $30.7900 | $2.14M | 70,752.82 | 15,194 |
| Dec 01, 2022 | +1.11% | +$0.3300 | $29.8300 | $30.9200 | $29.2300 | $30.1600 | $2.67M | 89,417.87 | 20,707 |
KSM — December 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Kusama across December 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+1.11%
$30.1600
2
+2.16%
$30.7900
3
-4.58%
$29.3800
4
+0.20%
$29.4400
5
+5.44%
$31.0300
6
-1.51%
$30.5700
7
-4.22%
$29.3000
8
+1.81%
$29.8400
9
-1.91%
$29.2700
10
+1.71%
$29.7600
11
-0.64%
$29.5700
12
-2.33%
$28.8700
13
+0.00%
$28.8800
14
-4.78%
$27.5200
15
-0.76%
$27.3000
16
-9.96%
$24.6000
17
+4.11%
$25.6100
18
-0.94%
$25.3700
19
-4.69%
$24.2000
20
+2.32%
$24.7500
21
-1.01%
$24.5100
22
+1.63%
$24.9100
23
+1.69%
$25.3300
24
-1.34%
$25.0000
25
+0.04%
$25.0100
26
+2.68%
$25.6800
27
-0.74%
$25.4900
28
-2.98%
$24.7400
29
+3.72%
$25.6600
30
-4.32%
$24.5600
31
-5.86%
$23.1300
KSM — December 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Kusama in December 2022.
Monthly Summaries for KSM
Explore other months of Kusama price history by year.
Explore summaries for December 2022
Compare how other coins performed in the same month.
Keep researching KSM
Switch to a shorter timeframe or size a position using the numbers above.