KSMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 32.19 | -0.120 | -0.37% | 32.36 | 32.71 | 31.65 | 117,616.00 |
May 20 2024 | 32.31 | 3.42 | 11.84% | 28.94 | 32.58 | 28.32 | 135,576.00 |
May 19 2024 | 28.89 | -1.63 | -5.34% | 30.33 | 31.55 | 28.56 | 81,541.00 |
May 18 2024 | 30.52 | 0.320 | 1.06% | 30.20 | 30.93 | 28.71 | 72,929.00 |
May 17 2024 | 30.20 | 1.22 | 4.21% | 28.98 | 30.33 | 28.68 | 77,657.00 |
May 16 2024 | 28.98 | -0.440 | -1.50% | 29.43 | 29.56 | 28.33 | 84,163.00 |
May 15 2024 | 29.42 | 2.32 | 8.56% | 27.23 | 29.55 | 26.82 | 77,247.00 |
May 14 2024 | 27.10 | -0.830 | -2.97% | 27.94 | 28.62 | 26.94 | 66,214.00 |
May 13 2024 | 27.93 | 0.150 | 0.54% | 27.92 | 29.41 | 26.90 | 76,459.00 |
May 12 2024 | 27.78 | -0.300 | -1.07% | 28.13 | 28.84 | 27.72 | 40,964.00 |
May 11 2024 | 28.08 | -0.590 | -2.06% | 28.76 | 29.22 | 28.01 | 48,927.00 |
May 10 2024 | 28.67 | -1.52 | -5.03% | 30.06 | 30.92 | 28.30 | 135,834.00 |
May 09 2024 | 30.19 | 1.60 | 5.60% | 28.56 | 30.68 | 28.22 | 129,848.00 |
May 08 2024 | 28.59 | 0.560 | 2.00% | 28.04 | 31.00 | 27.43 | 158,006.00 |
May 07 2024 | 28.03 | 0.020 | 0.07% | 28.10 | 29.25 | 27.75 | 95,261.00 |
May 06 2024 | 28.01 | -1.01 | -3.48% | 29.02 | 30.20 | 27.85 | 147,081.00 |
May 05 2024 | 29.02 | 0.290 | 1.01% | 28.70 | 29.95 | 27.96 | 158,861.00 |
May 04 2024 | 28.73 | -1.55 | -5.12% | 30.21 | 30.44 | 28.70 | 119,766.00 |
May 03 2024 | 30.28 | 0.300 | 1.00% | 29.96 | 30.67 | 29.02 | 88,392.00 |
May 02 2024 | 29.98 | 1.02 | 3.52% | 28.96 | 30.39 | 28.07 | 84,413.00 |
May 01 2024 | 28.96 | 0.280 | 0.98% | 28.89 | 29.24 | 26.67 | 131,920.00 |
Apr 30 2024 | 28.68 | -1.12 | -3.76% | 29.80 | 30.05 | 27.01 | 107,707.00 |
Apr 29 2024 | 29.80 | 0.210 | 0.71% | 29.69 | 30.37 | 28.64 | 69,776.00 |
Apr 28 2024 | 29.59 | -0.150 | -0.50% | 29.84 | 30.56 | 29.41 | 63,443.00 |
Apr 27 2024 | 29.74 | 0.820 | 2.84% | 29.08 | 30.09 | 27.70 | 68,015.00 |
Apr 26 2024 | 28.92 | -0.900 | -3.02% | 29.83 | 29.93 | 28.72 | 128,230.00 |
Apr 25 2024 | 29.82 | 0.210 | 0.71% | 29.60 | 30.50 | 28.72 | 91,977.00 |
Apr 24 2024 | 29.61 | -2.96 | -9.09% | 32.68 | 32.78 | 29.24 | 294,872.00 |
Apr 23 2024 | 32.57 | -0.930 | -2.78% | 33.40 | 33.77 | 32.33 | 86,043.00 |
Apr 22 2024 | 33.50 | 0.910 | 2.79% | 32.69 | 33.86 | 32.41 | 67,431.00 |
Apr 21 2024 | 32.59 | -0.940 | -2.80% | 33.41 | 33.74 | 31.94 | 42,336.00 |
Apr 20 2024 | 33.53 | 2.37 | 7.61% | 31.16 | 33.84 | 30.83 | 52,255.00 |
Apr 19 2024 | 31.16 | -0.030 | -0.10% | 31.10 | 32.32 | 28.61 | 89,922.00 |
Apr 18 2024 | 31.19 | 0.650 | 2.13% | 30.72 | 32.48 | 29.57 | 82,188.00 |
Apr 17 2024 | 30.54 | -0.290 | -0.94% | 30.70 | 31.49 | 29.50 | 77,424.00 |
Apr 16 2024 | 30.83 | 0.590 | 1.95% | 30.29 | 31.31 | 28.96 | 83,904.00 |
Apr 15 2024 | 30.24 | -1.45 | -4.58% | 31.41 | 32.86 | 28.80 | 110,638.00 |
Apr 14 2024 | 31.69 | 3.02 | 10.53% | 28.77 | 31.95 | 27.75 | 174,075.00 |
Apr 13 2024 | 28.67 | -4.91 | -14.62% | 33.58 | 34.01 | 24.30 | 379,413.00 |
Apr 12 2024 | 33.58 | -6.31 | -15.82% | 39.99 | 40.51 | 29.90 | 298,947.00 |
Apr 11 2024 | 39.89 | -0.670 | -1.65% | 40.47 | 41.36 | 39.52 | 85,424.00 |
Apr 10 2024 | 40.56 | -0.780 | -1.89% | 41.16 | 41.58 | 38.34 | 122,812.00 |
Apr 09 2024 | 41.34 | -2.93 | -6.62% | 44.31 | 44.46 | 41.18 | 95,111.00 |
Apr 08 2024 | 44.27 | 1.59 | 3.73% | 42.56 | 44.62 | 41.75 | 97,781.00 |
Apr 07 2024 | 42.68 | 0.590 | 1.40% | 42.03 | 43.21 | 41.87 | 78,855.00 |
Apr 06 2024 | 42.09 | 0.580 | 1.40% | 41.39 | 42.63 | 41.24 | 43,676.00 |
Apr 05 2024 | 41.51 | -0.930 | -2.19% | 42.26 | 42.47 | 39.99 | 73,787.00 |
Apr 04 2024 | 42.44 | 0.850 | 2.04% | 41.67 | 43.58 | 40.62 | 72,711.00 |
Apr 03 2024 | 41.59 | -0.880 | -2.07% | 42.47 | 44.30 | 40.00 | 138,628.00 |
Apr 02 2024 | 42.47 | -3.77 | -8.15% | 46.20 | 46.34 | 41.38 | 173,885.00 |
Apr 01 2024 | 46.24 | -2.17 | -4.48% | 48.40 | 48.68 | 44.52 | 186,870.00 |
Mar 31 2024 | 48.41 | -0.080 | -0.16% | 48.41 | 49.43 | 47.94 | 62,540.00 |
Mar 30 2024 | 48.49 | -1.71 | -3.41% | 49.94 | 50.81 | 48.10 | 89,704.00 |
Mar 29 2024 | 50.20 | 1.32 | 2.70% | 48.80 | 51.71 | 47.32 | 201,837.00 |
Mar 28 2024 | 48.88 | 0.590 | 1.22% | 48.38 | 49.43 | 46.93 | 116,910.00 |
Mar 27 2024 | 48.29 | -1.74 | -3.48% | 50.03 | 50.95 | 47.58 | 124,505.00 |
Mar 26 2024 | 50.03 | 1.13 | 2.31% | 48.90 | 53.57 | 48.83 | 182,217.00 |
Mar 25 2024 | 48.90 | 2.82 | 6.12% | 45.93 | 49.15 | 45.79 | 130,515.00 |
Mar 24 2024 | 46.08 | 2.01 | 4.56% | 44.31 | 46.34 | 43.55 | 90,937.00 |
Mar 23 2024 | 44.07 | -0.190 | -0.43% | 44.01 | 45.78 | 43.63 | 88,571.00 |
Mar 22 2024 | 44.26 | -0.820 | -1.82% | 44.88 | 46.35 | 42.73 | 127,321.00 |
Mar 21 2024 | 45.08 | -0.510 | -1.12% | 45.38 | 46.20 | 43.54 | 128,154.00 |
Mar 20 2024 | 45.59 | 4.82 | 11.82% | 41.02 | 45.83 | 39.72 | 165,591.00 |
Mar 19 2024 | 40.77 | -5.42 | -11.73% | 46.27 | 46.89 | 39.64 | 212,300.00 |
Mar 18 2024 | 46.19 | -3.93 | -7.84% | 49.88 | 50.33 | 45.40 | 115,560.00 |
Mar 17 2024 | 50.12 | 1.87 | 3.88% | 48.62 | 50.79 | 45.80 | 138,978.00 |
Mar 16 2024 | 48.25 | -4.75 | -8.96% | 53.00 | 53.92 | 47.01 | 155,396.00 |
Mar 15 2024 | 53.00 | -7.00 | -11.67% | 57.54 | 58.70 | 49.42 | 145,703.00 |
Mar 14 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 0.00 |
Mar 13 2024 | 60.00 | 2.52 | 4.38% | 57.79 | 61.21 | 56.83 | 368,604.00 |
Mar 12 2024 | 57.48 | 2.29 | 4.15% | 55.27 | 57.58 | 51.23 | 279,550.00 |
Mar 11 2024 | 55.19 | 2.94 | 5.63% | 52.19 | 55.99 | 49.79 | 247,575.00 |
Mar 10 2024 | 52.25 | -0.420 | -0.80% | 52.64 | 53.46 | 50.04 | 189,784.00 |
Mar 09 2024 | 52.67 | -0.350 | -0.66% | 52.91 | 54.00 | 52.21 | 125,236.00 |
Mar 08 2024 | 53.02 | -0.800 | -1.49% | 54.01 | 55.26 | 50.22 | 220,929.00 |
Mar 07 2024 | 53.82 | -1.09 | -1.99% | 54.91 | 57.36 | 53.30 | 221,753.00 |
Mar 06 2024 | 54.91 | 5.12 | 10.28% | 50.01 | 55.79 | 47.67 | 191,940.00 |
Mar 05 2024 | 49.79 | -3.30 | -6.22% | 53.00 | 56.40 | 44.80 | 336,042.00 |
Mar 04 2024 | 53.09 | -1.80 | -3.28% | 54.77 | 56.24 | 51.40 | 217,820.00 |
Mar 03 2024 | 54.89 | 0.730 | 1.35% | 54.46 | 57.32 | 50.45 | 241,553.00 |
Mar 02 2024 | 54.16 | 3.34 | 6.57% | 50.72 | 54.54 | 50.45 | 157,799.00 |
Mar 01 2024 | 50.82 | 2.01 | 4.12% | 49.15 | 51.26 | 49.01 | 138,744.00 |
Feb 29 2024 | 48.81 | -0.210 | -0.43% | 48.99 | 53.39 | 47.69 | 208,338.00 |
Feb 28 2024 | 49.02 | -0.160 | -0.33% | 49.18 | 52.37 | 44.18 | 188,947.00 |
Feb 27 2024 | 49.18 | -0.280 | -0.57% | 49.69 | 51.00 | 47.77 | 136,087.00 |
Feb 26 2024 | 49.46 | 0.560 | 1.15% | 48.76 | 49.49 | 47.07 | 118,542.00 |
Feb 25 2024 | 48.90 | 1.69 | 3.58% | 47.20 | 49.10 | 46.24 | 110,446.00 |
Feb 24 2024 | 47.21 | 1.94 | 4.29% | 45.58 | 47.49 | 44.18 | 61,697.00 |
Feb 23 2024 | 45.27 | -0.650 | -1.42% | 45.87 | 46.50 | 44.21 | 79,595.00 |
Feb 22 2024 | 45.92 | 0.140 | 0.31% | 45.74 | 47.58 | 44.61 | 58,773.00 |