KSMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 28.98 | -0.420 | -1.43% | 29.26 | 29.51 | 28.34 | 2,312.00 |
May 15 2024 | 29.40 | 2.39 | 8.85% | 27.04 | 29.51 | 26.82 | 2,266.00 |
May 14 2024 | 27.01 | -0.890 | -3.19% | 27.94 | 28.56 | 26.93 | 1,884.00 |
May 13 2024 | 27.90 | 0.210 | 0.76% | 27.67 | 29.20 | 26.92 | 2,298.00 |
May 12 2024 | 27.69 | -0.360 | -1.28% | 28.14 | 28.76 | 27.65 | 1,173.00 |
May 11 2024 | 28.05 | -0.580 | -2.01% | 28.65 | 29.16 | 28.04 | 1,363.00 |
May 10 2024 | 28.63 | -1.51 | -5.01% | 30.49 | 30.94 | 28.28 | 3,539.00 |
May 09 2024 | 30.14 | 1.51 | 5.27% | 28.53 | 30.63 | 28.39 | 3,421.00 |
May 08 2024 | 28.63 | 0.530 | 1.89% | 27.96 | 30.13 | 27.39 | 3,909.00 |
May 07 2024 | 28.10 | 0.170 | 0.60% | 27.98 | 29.18 | 27.71 | 2,573.00 |
May 06 2024 | 27.93 | -1.06 | -3.65% | 29.01 | 30.11 | 27.79 | 3,991.00 |
May 05 2024 | 28.99 | 0.250 | 0.86% | 28.84 | 29.89 | 27.98 | 4,411.00 |
May 04 2024 | 28.74 | -1.59 | -5.23% | 30.30 | 30.39 | 28.70 | 3,133.00 |
May 03 2024 | 30.33 | 0.350 | 1.16% | 30.28 | 30.57 | 29.07 | 2,343.00 |
May 02 2024 | 29.98 | 1.07 | 3.70% | 28.88 | 30.34 | 28.06 | 2,512.00 |
May 01 2024 | 28.91 | 0.190 | 0.65% | 28.50 | 29.19 | 26.76 | 3,599.00 |
Apr 30 2024 | 28.72 | -1.11 | -3.71% | 30.03 | 30.09 | 27.06 | 2,863.00 |
Apr 29 2024 | 29.82 | 0.270 | 0.90% | 29.59 | 30.36 | 28.66 | 2,090.00 |
Apr 28 2024 | 29.56 | -0.310 | -1.04% | 29.67 | 30.50 | 29.39 | 1,809.00 |
Apr 27 2024 | 29.87 | 0.910 | 3.16% | 28.75 | 30.07 | 27.83 | 1,886.00 |
Apr 26 2024 | 28.95 | -0.910 | -3.03% | 29.98 | 30.00 | 28.65 | 3,058.00 |
Apr 25 2024 | 29.86 | 0.350 | 1.19% | 29.43 | 30.35 | 28.69 | 2,601.00 |
Apr 24 2024 | 29.51 | -2.99 | -9.20% | 32.41 | 32.66 | 29.21 | 6,964.00 |
Apr 23 2024 | 32.50 | -0.860 | -2.59% | 33.47 | 33.77 | 32.32 | 2,345.00 |
Apr 22 2024 | 33.36 | 0.790 | 2.44% | 32.62 | 33.82 | 32.39 | 2,064.00 |
Apr 21 2024 | 32.56 | -0.870 | -2.60% | 33.25 | 33.66 | 31.87 | 1,281.00 |
Apr 20 2024 | 33.43 | 2.23 | 7.13% | 31.04 | 33.76 | 30.82 | 1,496.00 |
Apr 19 2024 | 31.21 | 0.060 | 0.20% | 31.25 | 32.24 | 28.63 | 2,929.00 |
Apr 18 2024 | 31.14 | 0.650 | 2.14% | 30.91 | 31.82 | 29.57 | 2,705.00 |
Apr 17 2024 | 30.49 | -0.320 | -1.04% | 30.96 | 31.46 | 29.53 | 2,502.00 |
Apr 16 2024 | 30.81 | 0.560 | 1.85% | 30.40 | 31.24 | 28.93 | 3,135.00 |
Apr 15 2024 | 30.25 | -1.35 | -4.26% | 31.69 | 32.78 | 28.81 | 3,939.00 |
Apr 14 2024 | 31.60 | 2.64 | 9.11% | 28.95 | 31.87 | 27.77 | 5,599.00 |
Apr 13 2024 | 28.96 | -4.53 | -13.52% | 33.39 | 33.97 | 24.51 | 7,150.00 |
Apr 12 2024 | 33.49 | -6.27 | -15.78% | 39.93 | 40.53 | 29.61 | 5,105.00 |
Apr 11 2024 | 39.76 | -0.780 | -1.92% | 40.81 | 41.35 | 39.51 | 2,433.00 |
Apr 10 2024 | 40.54 | -0.830 | -2.00% | 41.64 | 41.64 | 38.48 | 3,067.00 |
Apr 09 2024 | 41.36 | -2.86 | -6.46% | 44.23 | 44.34 | 41.16 | 2,765.00 |
Apr 08 2024 | 44.22 | 1.66 | 3.89% | 42.44 | 44.56 | 41.76 | 3,080.00 |
Apr 07 2024 | 42.56 | 0.370 | 0.87% | 42.28 | 43.16 | 41.83 | 2,457.00 |
Apr 06 2024 | 42.20 | 0.630 | 1.53% | 41.76 | 42.56 | 41.27 | 1,418.00 |
Apr 05 2024 | 41.56 | -0.740 | -1.75% | 42.08 | 42.44 | 39.95 | 2,210.00 |
Apr 04 2024 | 42.30 | 0.600 | 1.43% | 41.83 | 43.50 | 40.61 | 2,302.00 |
Apr 03 2024 | 41.71 | -0.830 | -1.95% | 42.96 | 43.98 | 40.30 | 3,487.00 |
Apr 02 2024 | 42.54 | -3.65 | -7.89% | 46.08 | 46.41 | 41.39 | 3,825.00 |
Apr 01 2024 | 46.18 | -2.16 | -4.46% | 48.24 | 48.59 | 44.61 | 4,435.00 |
Mar 31 2024 | 48.34 | -0.020 | -0.04% | 48.44 | 49.34 | 47.86 | 1,769.00 |
Mar 30 2024 | 48.36 | -2.52 | -4.95% | 50.22 | 50.78 | 48.05 | 2,565.00 |
Mar 29 2024 | 50.87 | 2.00 | 4.09% | 48.79 | 51.28 | 47.50 | 4,495.00 |
Mar 28 2024 | 48.87 | 0.780 | 1.62% | 48.43 | 49.35 | 46.98 | 2,995.00 |
Mar 27 2024 | 48.09 | -1.79 | -3.59% | 50.12 | 50.90 | 47.59 | 3,519.00 |
Mar 26 2024 | 49.88 | 1.20 | 2.45% | 48.70 | 51.38 | 48.49 | 5,125.00 |
Mar 25 2024 | 48.69 | 2.68 | 5.81% | 46.10 | 49.21 | 45.79 | 3,610.00 |
Mar 24 2024 | 46.01 | 1.83 | 4.14% | 44.49 | 46.37 | 43.59 | 2,606.00 |
Mar 23 2024 | 44.18 | 0.150 | 0.34% | 43.75 | 45.69 | 43.56 | 2,378.00 |
Mar 22 2024 | 44.03 | -0.920 | -2.04% | 44.93 | 46.31 | 42.74 | 3,543.00 |
Mar 21 2024 | 44.95 | -0.580 | -1.28% | 45.48 | 46.17 | 43.44 | 3,413.00 |
Mar 20 2024 | 45.53 | 4.79 | 11.77% | 40.72 | 45.72 | 39.63 | 5,351.00 |
Mar 19 2024 | 40.74 | -5.46 | -11.81% | 46.57 | 46.81 | 39.57 | 5,885.00 |
Mar 18 2024 | 46.20 | -3.86 | -7.72% | 49.66 | 50.35 | 45.39 | 3,628.00 |
Mar 17 2024 | 50.06 | 2.03 | 4.23% | 48.03 | 50.61 | 45.66 | 3,940.00 |
Mar 16 2024 | 48.03 | -4.94 | -9.32% | 52.97 | 53.75 | 46.85 | 5,094.00 |
Mar 15 2024 | 52.97 | -4.45 | -7.76% | 56.42 | 58.51 | 48.89 | 5,919.00 |
Mar 14 2024 | 57.42 | -2.12 | -3.57% | 59.64 | 60.89 | 53.65 | 4,865.00 |
Mar 13 2024 | 59.54 | 3.15 | 5.58% | 57.79 | 60.97 | 56.81 | 8,061.00 |
Mar 12 2024 | 56.40 | 1.05 | 1.90% | 55.28 | 56.94 | 51.46 | 7,024.00 |
Mar 11 2024 | 55.34 | 3.29 | 6.31% | 52.09 | 55.95 | 49.77 | 6,731.00 |
Mar 10 2024 | 52.06 | -0.460 | -0.87% | 52.50 | 53.37 | 49.82 | 5,061.00 |
Mar 09 2024 | 52.51 | -0.410 | -0.77% | 52.99 | 53.93 | 52.14 | 3,550.00 |
Mar 08 2024 | 52.92 | -0.740 | -1.38% | 53.95 | 55.15 | 50.13 | 6,684.00 |
Mar 07 2024 | 53.66 | -1.29 | -2.35% | 54.95 | 57.35 | 53.27 | 6,067.00 |
Mar 06 2024 | 54.95 | 5.04 | 10.09% | 49.82 | 55.69 | 47.59 | 5,606.00 |
Mar 05 2024 | 49.92 | -3.17 | -5.97% | 53.17 | 56.22 | 43.99 | 8,401.00 |
Mar 04 2024 | 53.09 | -1.81 | -3.30% | 54.67 | 56.15 | 51.31 | 5,684.00 |
Mar 03 2024 | 54.90 | 0.620 | 1.14% | 54.20 | 55.79 | 50.26 | 6,283.00 |
Mar 02 2024 | 54.29 | 3.63 | 7.17% | 50.84 | 54.53 | 50.51 | 4,256.00 |
Mar 01 2024 | 50.66 | 1.75 | 3.58% | 48.99 | 51.14 | 48.80 | 3,904.00 |
Feb 29 2024 | 48.91 | -0.040 | -0.08% | 48.69 | 53.38 | 47.75 | 5,530.00 |
Feb 28 2024 | 48.95 | -0.100 | -0.21% | 49.48 | 52.26 | 46.32 | 3,945.00 |
Feb 27 2024 | 49.05 | -0.240 | -0.49% | 49.10 | 50.80 | 47.88 | 2,978.00 |
Feb 26 2024 | 49.29 | 0.680 | 1.41% | 48.82 | 49.45 | 47.01 | 2,590.00 |
Feb 25 2024 | 48.61 | 1.52 | 3.23% | 47.25 | 48.94 | 46.29 | 2,322.00 |
Feb 24 2024 | 47.09 | 1.73 | 3.82% | 45.19 | 47.44 | 44.17 | 1,391.00 |
Feb 23 2024 | 45.35 | -0.280 | -0.61% | 46.50 | 46.55 | 44.23 | 1,820.00 |
Feb 22 2024 | 45.63 | -0.050 | -0.10% | 45.27 | 47.50 | 44.66 | 1,327.00 |
Feb 21 2024 | 45.68 | -1.07 | -2.30% | 46.58 | 46.91 | 43.23 | 1,918.00 |
Feb 20 2024 | 46.75 | -0.800 | -1.69% | 48.00 | 48.18 | 43.97 | 2,825.00 |
Feb 19 2024 | 47.55 | 2.21 | 4.86% | 45.46 | 50.76 | 45.18 | 4,594.00 |
Feb 18 2024 | 45.35 | 1.03 | 2.32% | 44.11 | 45.66 | 43.75 | 1,296.00 |
Feb 17 2024 | 44.32 | -1.15 | -2.53% | 44.68 | 45.51 | 42.19 | 1,761.00 |