Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.KSMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 23.86 | 0.00 | 0.00% | 23.86 | 23.86 | 23.86 | 0.00 |
| Jun 19 2024 | 23.86 | -0.530 | -2.16% | 23.68 | 24.62 | 23.29 | 4.00 |
| Jun 18 2024 | 24.39 | -2.14 | -8.08% | 24.80 | 24.80 | 24.39 | 0.00 |
| Jun 17 2024 | 26.53 | 0.00 | 0.00% | 26.53 | 26.53 | 26.53 | 0.00 |
| Jun 16 2024 | 26.53 | 0.220 | 0.82% | 26.57 | 26.58 | 26.53 | 0.00 |
| Jun 15 2024 | 26.32 | -1.65 | -5.89% | 26.27 | 26.34 | 26.27 | 0.00 |
| Jun 14 2024 | 27.96 | -2.14 | -7.11% | 27.93 | 27.97 | 27.93 | 0.00 |
| Jun 13 2024 | 30.11 | -0.250 | -0.82% | 30.08 | 30.12 | 30.08 | 0.00 |
| Jun 12 2024 | 30.36 | 1.81 | 6.33% | 27.57 | 30.72 | 27.57 | 9.00 |
| Jun 11 2024 | 28.55 | -0.070 | -0.24% | 28.51 | 28.63 | 28.51 | 3.00 |
| Jun 10 2024 | 28.62 | 0.230 | 0.80% | 28.82 | 28.88 | 28.62 | 0.00 |
| Jun 09 2024 | 28.39 | -1.83 | -6.04% | 28.46 | 28.46 | 28.37 | 0.00 |
| Jun 08 2024 | 30.22 | -2.24 | -6.89% | 30.04 | 30.22 | 30.02 | 0.00 |
| Jun 07 2024 | 32.45 | -0.190 | -0.58% | 32.37 | 32.46 | 32.36 | 0.00 |
| Jun 06 2024 | 32.64 | 0.400 | 1.23% | 32.72 | 32.72 | 32.64 | 0.00 |
| Jun 05 2024 | 32.25 | 0.870 | 2.79% | 32.45 | 32.61 | 32.23 | 0.00 |
| Jun 04 2024 | 31.37 | 0.130 | 0.41% | 31.32 | 31.38 | 31.32 | 0.00 |
| Jun 03 2024 | 31.24 | 0.880 | 2.90% | 30.13 | 31.28 | 30.11 | 0.00 |
| Jun 02 2024 | 30.36 | -0.100 | -0.34% | 30.32 | 30.36 | 30.32 | 0.00 |
| Jun 01 2024 | 30.47 | -0.390 | -1.25% | 30.41 | 30.47 | 30.41 | 0.00 |
| May 31 2024 | 30.85 | -1.98 | -6.03% | 30.71 | 30.87 | 30.70 | 0.00 |
| May 30 2024 | 32.83 | 0.00 | 0.00% | 32.83 | 32.83 | 32.83 | 0.00 |
| May 29 2024 | 32.83 | 0.700 | 2.17% | 32.26 | 32.89 | 32.13 | 0.00 |
| May 28 2024 | 32.13 | -0.150 | -0.46% | 32.55 | 32.58 | 32.01 | 0.00 |
| May 27 2024 | 32.28 | -0.470 | -1.43% | 32.31 | 32.31 | 32.28 | 0.00 |
| May 26 2024 | 32.75 | 0.770 | 2.39% | 32.53 | 32.77 | 32.53 | 2.00 |
| May 25 2024 | 31.99 | 0.950 | 3.05% | 32.01 | 32.01 | 31.94 | 0.00 |
| May 24 2024 | 31.04 | 0.960 | 3.19% | 30.19 | 31.05 | 30.16 | 0.00 |
| May 23 2024 | 30.08 | -1.92 | -6.00% | 31.55 | 31.58 | 28.79 | 31.00 |
| May 22 2024 | 32.00 | -0.310 | -0.96% | 32.23 | 32.23 | 31.55 | 0.00 |
| May 21 2024 | 32.31 | 1.93 | 6.35% | 32.29 | 32.59 | 31.95 | 0.00 |
| May 20 2024 | 30.38 | 0.00 | 0.00% | 30.38 | 30.38 | 30.38 | 0.00 |
| May 19 2024 | 30.38 | 0.190 | 0.64% | 30.33 | 30.38 | 30.33 | 0.00 |
| May 18 2024 | 30.19 | 1.23 | 4.23% | 30.21 | 30.21 | 30.18 | 0.00 |
| May 17 2024 | 28.96 | 0.020 | 0.07% | 28.96 | 28.99 | 28.96 | 0.00 |
| May 16 2024 | 28.94 | -0.270 | -0.93% | 29.53 | 29.54 | 28.94 | 0.00 |
| May 15 2024 | 29.21 | 1.29 | 4.62% | 27.17 | 29.21 | 27.17 | 0.00 |
| May 14 2024 | 27.92 | 0.060 | 0.21% | 27.92 | 27.93 | 27.91 | 0.00 |
| May 13 2024 | 27.87 | -0.280 | -1.00% | 27.87 | 27.89 | 27.87 | 0.00 |
| May 12 2024 | 28.15 | -0.640 | -2.22% | 28.18 | 28.18 | 28.11 | 0.00 |
| May 11 2024 | 28.78 | -0.640 | -2.19% | 28.76 | 28.80 | 28.76 | 0.00 |
| May 10 2024 | 29.43 | 0.810 | 2.82% | 30.08 | 30.09 | 29.33 | 0.00 |
| May 09 2024 | 28.62 | 0.530 | 1.88% | 28.58 | 28.63 | 28.58 | 0.00 |
| May 08 2024 | 28.10 | 0.00 | 0.00% | 28.10 | 28.10 | 28.10 | 0.00 |
| May 07 2024 | 28.10 | -0.730 | -2.53% | 28.06 | 28.38 | 28.05 | 0.00 |
| May 06 2024 | 28.82 | 0.120 | 0.43% | 29.05 | 29.05 | 28.82 | 0.00 |
| May 05 2024 | 28.70 | -1.59 | -5.25% | 28.75 | 28.75 | 28.70 | 0.00 |
| May 04 2024 | 30.29 | 1.00 | 3.41% | 30.23 | 30.33 | 30.23 | 0.00 |
| May 03 2024 | 29.29 | 0.180 | 0.61% | 30.00 | 30.02 | 29.29 | 0.00 |
| May 02 2024 | 29.11 | 0.00 | 0.00% | 29.11 | 29.11 | 29.11 | 0.00 |
| May 01 2024 | 29.11 | 1.34 | 4.83% | 28.70 | 29.14 | 27.15 | 78.00 |
| Apr 30 2024 | 27.77 | -0.930 | -3.25% | 29.75 | 29.80 | 27.32 | 10.00 |
| Apr 29 2024 | 28.70 | -1.02 | -3.43% | 29.71 | 29.71 | 28.70 | 0.00 |
| Apr 28 2024 | 29.72 | 0.660 | 2.25% | 29.73 | 29.75 | 29.72 | 0.00 |
| Apr 27 2024 | 29.07 | -0.220 | -0.74% | 28.97 | 29.07 | 28.97 | 0.00 |
| Apr 26 2024 | 29.28 | -0.670 | -2.23% | 29.87 | 29.87 | 29.13 | 7.00 |
| Apr 25 2024 | 29.95 | -3.52 | -10.51% | 29.55 | 29.95 | 29.50 | 0.00 |
| Apr 24 2024 | 33.47 | 0.00 | 0.00% | 33.47 | 33.47 | 33.47 | 0.00 |
| Apr 23 2024 | 33.47 | 1.94 | 6.16% | 33.46 | 33.47 | 33.43 | 0.00 |
| Apr 22 2024 | 31.52 | 0.00 | 0.00% | 31.52 | 31.52 | 31.52 | 0.00 |
| Apr 21 2024 | 31.52 | 0.00 | 0.00% | 31.52 | 31.52 | 31.52 | 0.00 |
| Apr 20 2024 | 31.52 | 0.00 | 0.00% | 31.52 | 31.52 | 31.52 | 0.00 |
| Apr 19 2024 | 31.52 | 0.360 | 1.17% | 31.14 | 31.59 | 31.13 | 1.00 |
| Apr 18 2024 | 31.16 | 1.31 | 4.38% | 30.49 | 31.23 | 30.49 | 0.00 |
| Apr 17 2024 | 29.85 | 0.00 | 0.00% | 29.85 | 29.85 | 29.85 | 0.00 |
| Apr 16 2024 | 29.85 | -0.130 | -0.43% | 30.14 | 30.23 | 29.84 | 0.00 |
| Apr 15 2024 | 29.98 | 0.980 | 3.37% | 31.45 | 32.78 | 29.75 | 0.00 |
| Apr 14 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0.00 |
| Apr 13 2024 | 29.00 | -10.84 | -27.20% | 33.57 | 33.57 | 26.59 | 34.00 |
| Apr 12 2024 | 39.84 | 0.00 | 0.00% | 39.84 | 39.84 | 39.84 | 0.00 |
| Apr 11 2024 | 39.84 | -0.110 | -0.28% | 40.54 | 40.74 | 39.84 | 0.00 |
| Apr 10 2024 | 39.96 | -2.12 | -5.04% | 41.22 | 41.22 | 38.68 | 18.00 |
| Apr 09 2024 | 42.08 | -2.23 | -5.03% | 44.29 | 44.33 | 42.06 | 0.00 |
| Apr 08 2024 | 44.31 | 1.61 | 3.76% | 42.63 | 44.31 | 42.57 | 0.00 |
| Apr 07 2024 | 42.70 | 1.35 | 3.25% | 42.09 | 43.02 | 42.07 | 521.00 |
| Apr 06 2024 | 41.35 | -0.160 | -0.37% | 41.41 | 41.41 | 41.35 | 0.00 |
| Apr 05 2024 | 41.51 | 0.00 | 0.00% | 41.51 | 41.51 | 41.51 | 0.00 |
| Apr 04 2024 | 41.51 | -0.910 | -2.14% | 41.50 | 41.51 | 41.46 | 0.00 |
| Apr 03 2024 | 42.42 | -0.360 | -0.85% | 42.46 | 43.13 | 42.25 | 9.00 |
| Apr 02 2024 | 42.78 | -6.59 | -13.36% | 46.24 | 46.24 | 42.49 | 0.00 |
| Apr 01 2024 | 49.37 | 0.00 | 0.00% | 49.37 | 49.37 | 49.37 | 0.00 |
| Mar 31 2024 | 49.37 | 0.00 | 0.00% | 49.37 | 49.37 | 49.37 | 0.00 |
| Mar 30 2024 | 49.37 | -1.36 | -2.69% | 49.99 | 50.21 | 49.33 | 0.00 |
| Mar 29 2024 | 50.74 | 2.87 | 6.00% | 48.88 | 51.29 | 48.76 | 79.00 |
| Mar 28 2024 | 47.87 | 0.00 | 0.00% | 47.87 | 47.87 | 47.87 | 0.00 |
| Mar 27 2024 | 47.87 | -1.89 | -3.79% | 49.94 | 50.43 | 47.87 | 82.00 |
| Mar 26 2024 | 49.75 | 2.83 | 6.02% | 48.87 | 50.80 | 48.87 | 1.00 |
| Mar 25 2024 | 46.93 | 0.920 | 2.00% | 45.94 | 46.93 | 45.85 | 0.00 |
| Mar 24 2024 | 46.01 | 1.04 | 2.31% | 44.24 | 46.05 | 44.16 | 0.00 |
| Mar 23 2024 | 44.97 | 0.690 | 1.56% | 44.07 | 45.06 | 43.98 | 0.00 |
