Advertisement
Data Historis
KSMUSD - Kusama / US Dollar
3.738
-2.98% -0.1 pips
3.738
-2.98% -0.1 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 3.8494 | 3.9969 | 3.6999 | 3.738 | -0.1 | -2.98% |
| Sep 09, 2026 00:00 | 4.1331 | 4.1622 | 3.75 | 3.8577 | -0.3 | -7.14% |
| Sep 08, 2026 00:00 | 3.9547 | 4.31 | 3.8374 | 4.14 | +0.2 | +4.48% |
| Sep 07, 2026 00:00 | 3.8669 | 4.0755 | 3.7996 | 3.9677 | +0.1 | +2.54% |
| Sep 06, 2026 00:00 | 3.76 | 3.95 | 3.75 | 3.87 | +0.1 | +2.84% |
| Sep 05, 2026 00:00 | 3.6319 | 3.8333 | 3.6282 | 3.7584 | +0.1 | +3.37% |
| Sep 04, 2026 00:00 | 3.6417 | 3.66 | 3.51 | 3.6358 | +0.0 | -0.16% |
| Sep 03, 2026 00:00 | 3.5943 | 3.72 | 3.49 | 3.65 | +0.1 | +1.53% |
| Sep 02, 2026 00:00 | 3.6426 | 3.67 | 3.52 | 3.59 | -0.1 | -1.47% |
| Sep 01, 2026 00:00 | 3.56 | 3.75 | 3.56 | 3.649 | +0.1 | +2.44% |
| Aug 31, 2026 00:00 | 3.45 | 3.6 | 3.44 | 3.57 | +0.1 | +3.36% |
| Aug 30, 2026 00:00 | 3.57 | 3.66 | 3.42 | 3.46 | -0.1 | -3.18% |
| Aug 29, 2026 00:00 | 3.49 | 3.59 | 3.48 | 3.58 | +0.1 | +2.51% |
| Aug 28, 2026 00:00 | 3.55 | 3.63 | 3.38 | 3.49 | -0.1 | -1.72% |
| Aug 27, 2026 00:00 | 3.56 | 3.74 | 3.49 | 3.56 | +0.0 | +0.00% |
| Aug 26, 2026 00:00 | 3.47 | 3.57 | 3.4 | 3.57 | +0.1 | +2.80% |
| Aug 25, 2026 00:00 | 3.61 | 3.75 | 3.39 | 3.47 | -0.1 | -4.03% |
| Aug 24, 2026 00:00 | 3.74 | 3.76 | 3.59 | 3.61 | -0.1 | -3.60% |
| Aug 23, 2026 00:00 | 3.63 | 3.83 | 3.45 | 3.75 | +0.1 | +3.20% |
| Aug 22, 2026 00:00 | 3.59 | 4.06 | 3.55 | 3.62 | +0.0 | +0.83% |
| Aug 21, 2026 00:00 | 3.17 | 3.66 | 3.17 | 3.6 | +0.4 | +11.94% |
| Aug 20, 2026 00:00 | 3.05 | 3.19 | 3.03 | 3.18 | +0.1 | +4.09% |
| Aug 19, 2026 00:00 | 2.9 | 3.11 | 2.85 | 3.06 | +0.2 | +5.23% |
| Aug 18, 2026 00:00 | 2.86 | 2.9 | 2.81 | 2.9 | +0.0 | +1.38% |
| Aug 17, 2026 00:00 | 2.88 | 2.92 | 2.85 | 2.88 | +0.0 | +0.00% |
| Aug 16, 2026 00:00 | 2.89 | 2.93 | 2.86 | 2.88 | +0.0 | -0.35% |
| Aug 15, 2026 00:00 | 2.87 | 2.92 | 2.87 | 2.88 | +0.0 | +0.35% |
| Aug 14, 2026 00:00 | 2.87 | 2.89 | 2.8 | 2.88 | +0.0 | +0.35% |
| Aug 13, 2026 00:00 | 2.86 | 2.91 | 2.85 | 2.87 | +0.0 | +0.35% |
| Aug 12, 2026 00:00 | 2.95 | 2.98 | 2.85 | 2.87 | -0.1 | -2.79% |
| Aug 11, 2026 00:00 | 3.01 | 3.07 | 2.93 | 2.95 | -0.1 | -2.03% |
| Aug 10, 2026 00:00 | 3.03 | 3.1 | 3.01 | 3.03 | +0.0 | +0.00% |
| Aug 09, 2026 00:00 | 3.16 | 3.17 | 3.03 | 3.04 | -0.1 | -3.95% |
| Aug 08, 2026 00:00 | 3.07 | 3.18 | 3.05 | 3.15 | +0.1 | +2.54% |
| Aug 07, 2026 00:00 | 3.08 | 3.12 | 3.04 | 3.08 | +0.0 | +0.00% |
| Aug 06, 2026 00:00 | 3.15 | 3.19 | 3.08 | 3.08 | -0.1 | -2.27% |
| Aug 05, 2026 00:00 | 3.14 | 3.23 | 3.08 | 3.15 | +0.0 | +0.32% |
| Aug 04, 2026 00:00 | 3.1 | 3.2 | 3.09 | 3.15 | +0.1 | +1.59% |
| Aug 03, 2026 00:00 | 3.04 | 3.17 | 2.99 | 3.1 | +0.1 | +1.94% |
| Aug 02, 2026 00:00 | 3.17 | 3.19 | 3.0 | 3.04 | -0.1 | -4.28% |
| Aug 01, 2026 00:00 | 2.97 | 3.26 | 2.97 | 3.16 | +0.2 | +6.01% |
| Jul 31, 2026 00:00 | 2.97 | 3.02 | 2.94 | 2.95 | +0.0 | -0.68% |
| Jul 30, 2026 00:00 | 2.9 | 3.01 | 2.87 | 2.97 | +0.1 | +2.36% |
| Jul 29, 2026 00:00 | 3.0 | 3.02 | 2.83 | 2.9 | -0.1 | -3.45% |
| Jul 28, 2026 00:00 | 3.02 | 3.05 | 2.92 | 2.99 | +0.0 | -1.00% |
| Jul 27, 2026 00:00 | 3.14 | 3.16 | 2.99 | 3.01 | -0.1 | -4.32% |
| Jul 26, 2026 00:00 | 3.1 | 3.19 | 3.1 | 3.14 | +0.0 | +1.27% |
| Jul 25, 2026 00:00 | 3.05 | 3.12 | 3.03 | 3.11 | +0.1 | +1.93% |
| Jul 24, 2026 00:00 | 3.08 | 3.15 | 3.03 | 3.05 | +0.0 | -0.98% |
| Jul 23, 2026 00:00 | 3.2 | 3.21 | 3.08 | 3.09 | -0.1 | -3.56% |
| Jul 22, 2026 00:00 | 3.25 | 3.26 | 3.17 | 3.2 | -0.1 | -1.56% |
| Jul 21, 2026 00:00 | 3.25 | 3.41 | 3.24 | 3.25 | +0.0 | +0.00% |
| Jul 20, 2026 00:00 | 3.16 | 3.3 | 3.1 | 3.25 | +0.1 | +2.77% |
| Jul 19, 2026 00:00 | 3.18 | 3.23 | 3.15 | 3.16 | +0.0 | -0.63% |
| Jul 18, 2026 00:00 | 3.2 | 3.21 | 3.15 | 3.18 | +0.0 | -0.63% |
| Jul 17, 2026 00:00 | 3.19 | 3.25 | 3.13 | 3.21 | +0.0 | +0.62% |
| Jul 16, 2026 00:00 | 3.31 | 3.34 | 3.18 | 3.2 | -0.1 | -3.44% |
| Jul 15, 2026 00:00 | 3.33 | 3.37 | 3.29 | 3.32 | +0.0 | -0.30% |
| Jul 14, 2026 00:00 | 3.22 | 3.39 | 3.22 | 3.34 | +0.1 | +3.59% |
| Jul 13, 2026 00:00 | 3.27 | 3.37 | 3.2 | 3.22 | -0.1 | -1.55% |
| Jul 12, 2026 00:00 | 3.3 | 3.36 | 3.26 | 3.27 | +0.0 | -0.92% |
| Jul 11, 2026 00:00 | 3.4 | 3.43 | 3.3 | 3.31 | -0.1 | -2.72% |
| Jul 10, 2026 00:00 | 3.27 | 3.44 | 3.27 | 3.4 | +0.1 | +3.82% |
| Jul 09, 2026 00:00 | 3.37 | 3.39 | 3.23 | 3.28 | -0.1 | -2.74% |
| Jul 08, 2026 00:00 | 3.25 | 3.4 | 3.15 | 3.39 | +0.1 | +4.13% |
| Jul 07, 2026 00:00 | 3.47 | 3.5 | 3.25 | 3.25 | -0.2 | -6.77% |
| Jul 06, 2026 00:00 | 3.29 | 3.73 | 3.27 | 3.47 | +0.2 | +5.19% |
| Jul 05, 2026 00:00 | 3.29 | 3.34 | 3.2 | 3.3 | +0.0 | +0.30% |
| Jul 04, 2026 00:00 | 3.33 | 3.37 | 3.27 | 3.3 | +0.0 | -0.91% |
| Jul 03, 2026 00:00 | 3.13 | 3.36 | 3.13 | 3.33 | +0.2 | +6.01% |
| Jul 02, 2026 00:00 | 3.08 | 3.26 | 3.06 | 3.14 | +0.1 | +1.91% |
| Jul 01, 2026 00:00 | 2.97 | 3.2 | 2.9 | 3.09 | +0.1 | +3.88% |
| Jun 30, 2026 00:00 | 3.04 | 3.05 | 2.92 | 2.98 | -0.1 | -2.01% |
| Jun 29, 2026 00:00 | 3.0 | 3.11 | 2.96 | 3.06 | +0.1 | +1.96% |
| Jun 28, 2026 00:00 | 3.05 | 3.07 | 2.98 | 3.02 | +0.0 | -0.99% |
| Jun 27, 2026 00:00 | 3.14 | 3.16 | 3.03 | 3.05 | -0.1 | -2.95% |
| Jun 26, 2026 00:00 | 3.1 | 3.17 | 2.97 | 3.12 | +0.0 | +0.64% |
| Jun 25, 2026 00:00 | 3.29 | 3.3 | 2.97 | 3.1 | -0.2 | -6.13% |
| Jun 24, 2026 00:00 | 3.38 | 3.42 | 3.15 | 3.28 | -0.1 | -3.05% |
| Jun 23, 2026 00:00 | 3.41 | 3.44 | 3.21 | 3.37 | +0.0 | -1.19% |
| Jun 22, 2026 00:00 | 3.44 | 3.57 | 3.38 | 3.4 | +0.0 | -1.18% |
| Jun 21, 2026 00:00 | 3.53 | 3.58 | 3.42 | 3.44 | -0.1 | -2.62% |
| Jun 20, 2026 00:00 | 3.5 | 3.54 | 3.43 | 3.53 | +0.0 | +0.85% |
| Jun 19, 2026 00:00 | 3.58 | 3.58 | 3.45 | 3.47 | -0.1 | -3.17% |
| Jun 18, 2026 00:00 | 3.74 | 3.76 | 3.5 | 3.56 | -0.2 | -5.06% |
| Jun 17, 2026 00:00 | 3.74 | 3.84 | 3.66 | 3.74 | +0.0 | +0.00% |
| Jun 16, 2026 00:00 | 3.77 | 3.82 | 3.67 | 3.73 | +0.0 | -1.07% |
| Jun 15, 2026 00:00 | 3.73 | 3.89 | 3.7 | 3.76 | +0.0 | +0.80% |
| Jun 14, 2026 00:00 | 3.69 | 3.75 | 3.57 | 3.72 | +0.0 | +0.81% |
| Jun 13, 2026 00:00 | 3.64 | 3.75 | 3.63 | 3.7 | +0.1 | +1.62% |
| Jun 12, 2026 00:00 | 3.65 | 3.72 | 3.6 | 3.64 | +0.0 | -0.27% |
| Jun 11, 2026 00:00 | 3.47 | 3.76 | 3.47 | 3.64 | +0.2 | +4.67% |
| Jun 10, 2026 00:00 | 3.59 | 3.6 | 3.4 | 3.46 | -0.1 | -3.76% |
| Jun 09, 2026 00:00 | 3.67 | 3.68 | 3.5 | 3.57 | -0.1 | -2.80% |
| Jun 08, 2026 00:00 | 3.69 | 3.8 | 3.59 | 3.67 | +0.0 | -0.54% |
| Jun 07, 2026 00:00 | 3.57 | 3.78 | 3.56 | 3.68 | +0.1 | +2.99% |
| Jun 06, 2026 00:00 | 3.62 | 3.66 | 3.36 | 3.55 | -0.1 | -1.97% |
| Jun 05, 2026 00:00 | 3.84 | 3.89 | 3.46 | 3.61 | -0.2 | -6.37% |
| Jun 04, 2026 00:00 | 4.13 | 4.16 | 3.72 | 3.85 | -0.3 | -7.27% |
| Jun 03, 2026 00:00 | 4.16 | 4.28 | 4.03 | 4.14 | +0.0 | -0.48% |
