Register to chat with like-minded investors on our interactive forums.
KSMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.00034500 | 0.00000000 | 0.00% | 0.00034500 | 0.00034900 | 0.00033900 | 2,671.00 |
| Jul 20 2024 | 0.00034500 | 0.00000800 | 2.37% | 0.00033800 | 0.00034500 | 0.00033500 | 936.00 |
| Jul 19 2024 | 0.00033700 | -0.00000700 | -2.03% | 0.00034400 | 0.00034400 | 0.00033100 | 2,715.00 |
| Jul 18 2024 | 0.00034400 | -0.00001000 | -2.82% | 0.00035500 | 0.00035800 | 0.00034300 | 1,183.00 |
| Jul 17 2024 | 0.00035400 | -0.00000300 | -0.84% | 0.00035700 | 0.00036300 | 0.00035000 | 1,783.00 |
| Jul 16 2024 | 0.00035700 | -0.00000700 | -1.92% | 0.00036300 | 0.00036500 | 0.00035200 | 1,404.00 |
| Jul 15 2024 | 0.00036400 | -0.00000900 | -2.41% | 0.00037400 | 0.00038000 | 0.00036300 | 2,870.00 |
| Jul 14 2024 | 0.00037300 | 0.00000500 | 1.36% | 0.00036700 | 0.00037700 | 0.00036400 | 1,285.00 |
| Jul 13 2024 | 0.00036800 | -0.00000100 | -0.27% | 0.00037000 | 0.00037300 | 0.00036500 | 2,096.00 |
| Jul 12 2024 | 0.00036900 | 0.00000500 | 1.37% | 0.00036500 | 0.00037200 | 0.00035900 | 797.00 |
| Jul 11 2024 | 0.00036400 | -0.00000300 | -0.82% | 0.00036700 | 0.00036800 | 0.00036200 | 1,043.00 |
| Jul 10 2024 | 0.00036700 | 0.00000400 | 1.10% | 0.00036300 | 0.00036800 | 0.00035800 | 936.00 |
| Jul 09 2024 | 0.00036300 | -0.00000200 | -0.55% | 0.00036400 | 0.00037300 | 0.00036200 | 817.00 |
| Jul 08 2024 | 0.00036500 | 0.00000400 | 1.11% | 0.00036100 | 0.00037600 | 0.00035800 | 1,543.00 |
| Jul 07 2024 | 0.00036100 | -0.00001500 | -3.99% | 0.00037200 | 0.00037300 | 0.00035800 | 1,797.00 |
| Jul 06 2024 | 0.00037600 | 0.00001500 | 4.16% | 0.00035900 | 0.00037900 | 0.00035300 | 3,380.00 |
| Jul 05 2024 | 0.00036100 | 0.00000000 | 0.00% | 0.00035700 | 0.00036900 | 0.00031900 | 7,445.00 |
| Jul 04 2024 | 0.00036100 | -0.00001700 | -4.50% | 0.00037700 | 0.00038900 | 0.00035900 | 2,061.00 |
| Jul 03 2024 | 0.00037800 | -0.00000900 | -2.33% | 0.00038700 | 0.00040000 | 0.00037800 | 2,553.00 |
| Jul 02 2024 | 0.00038700 | 0.00000900 | 2.38% | 0.00037800 | 0.00039100 | 0.00037600 | 967.00 |
| Jul 01 2024 | 0.00037800 | -0.00000400 | -1.05% | 0.00038200 | 0.00038700 | 0.00037600 | 708.00 |
| Jun 30 2024 | 0.00038200 | 0.00000200 | 0.53% | 0.00037800 | 0.00038500 | 0.00037600 | 542.00 |
| Jun 29 2024 | 0.00038000 | -0.00000500 | -1.30% | 0.00038600 | 0.00038800 | 0.00037900 | 328.00 |
| Jun 28 2024 | 0.00038500 | -0.00000700 | -1.79% | 0.00039100 | 0.00039600 | 0.00038400 | 942.00 |
| Jun 27 2024 | 0.00039200 | 0.00001200 | 3.16% | 0.00038000 | 0.00039500 | 0.00037200 | 2,587.00 |
| Jun 26 2024 | 0.00038000 | -0.00000800 | -2.06% | 0.00038600 | 0.00038600 | 0.00037200 | 4,968.00 |
| Jun 25 2024 | 0.00038800 | 0.00000100 | 0.26% | 0.00038500 | 0.00039600 | 0.00038300 | 3,342.00 |
| Jun 24 2024 | 0.00038700 | 0.00002300 | 6.32% | 0.00036800 | 0.00039000 | 0.00035900 | 5,580.00 |
| Jun 23 2024 | 0.00036400 | -0.00000900 | -2.41% | 0.00037600 | 0.00037700 | 0.00036300 | 396.00 |
| Jun 22 2024 | 0.00037300 | 0.00000000 | 0.00% | 0.00037200 | 0.00037700 | 0.00036700 | 601.00 |
| Jun 21 2024 | 0.00037300 | 0.00000200 | 0.54% | 0.00036800 | 0.00038000 | 0.00036700 | 2,495.00 |
| Jun 20 2024 | 0.00037100 | 0.00000300 | 0.82% | 0.00036800 | 0.00038300 | 0.00036600 | 1,438.00 |
| Jun 19 2024 | 0.00036800 | 0.00000300 | 0.82% | 0.00036600 | 0.00038100 | 0.00036400 | 1,834.00 |
| Jun 18 2024 | 0.00036500 | -0.00001000 | -2.67% | 0.00037100 | 0.00037300 | 0.00033700 | 2,946.00 |
| Jun 17 2024 | 0.00037500 | -0.00002600 | -6.48% | 0.00040400 | 0.00040400 | 0.00036900 | 1,209.00 |
| Jun 16 2024 | 0.00040100 | 0.00000000 | 0.00% | 0.00040100 | 0.00040400 | 0.00039400 | 319.00 |
| Jun 15 2024 | 0.00040100 | 0.00000300 | 0.75% | 0.00039900 | 0.00040400 | 0.00039300 | 339.00 |
| Jun 14 2024 | 0.00039800 | -0.00001900 | -4.56% | 0.00041800 | 0.00042000 | 0.00039200 | 1,186.00 |
| Jun 13 2024 | 0.00041700 | -0.00002300 | -5.23% | 0.00044100 | 0.00044400 | 0.00041600 | 883.00 |
| Jun 12 2024 | 0.00044000 | 0.00003100 | 7.58% | 0.00041000 | 0.00045900 | 0.00040200 | 3,200.00 |
| Jun 11 2024 | 0.00040900 | 0.00000000 | 0.00% | 0.00040900 | 0.00040900 | 0.00040900 | 0.00 |
| Jun 10 2024 | 0.00040900 | -0.00000400 | -0.97% | 0.00041500 | 0.00041800 | 0.00040400 | 716.00 |
| Jun 09 2024 | 0.00041300 | 0.00000200 | 0.49% | 0.00040900 | 0.00041800 | 0.00040700 | 652.00 |
| Jun 08 2024 | 0.00041100 | -0.00002400 | -5.52% | 0.00043300 | 0.00043800 | 0.00040700 | 1,388.00 |
| Jun 07 2024 | 0.00043500 | -0.00002300 | -5.02% | 0.00045800 | 0.00046900 | 0.00040100 | 4,116.00 |
| Jun 06 2024 | 0.00045800 | -0.00000100 | -0.22% | 0.00045900 | 0.00046800 | 0.00045200 | 670.00 |
| Jun 05 2024 | 0.00045900 | 0.00000000 | 0.00% | 0.00046000 | 0.00046300 | 0.00045000 | 1,215.00 |
| Jun 04 2024 | 0.00045900 | 0.00000500 | 1.10% | 0.00045500 | 0.00046600 | 0.00045400 | 1,204.00 |
| Jun 03 2024 | 0.00045400 | 0.00001000 | 2.25% | 0.00044400 | 0.00046100 | 0.00044300 | 1,141.00 |
| Jun 02 2024 | 0.00044400 | -0.00000500 | -1.11% | 0.00044700 | 0.00045700 | 0.00044000 | 1,288.00 |
| Jun 01 2024 | 0.00044900 | -0.00000100 | -0.22% | 0.00045100 | 0.00045200 | 0.00044400 | 942.00 |
| May 31 2024 | 0.00045000 | 0.00000000 | 0.00% | 0.00044800 | 0.00045500 | 0.00044500 | 765.00 |
| May 30 2024 | 0.00045000 | -0.00002200 | -4.66% | 0.00047400 | 0.00047600 | 0.00044800 | 1,788.00 |
| May 29 2024 | 0.00047200 | 0.00000200 | 0.43% | 0.00047200 | 0.00049000 | 0.00046500 | 989.00 |
| May 28 2024 | 0.00047000 | 0.00000200 | 0.43% | 0.00046900 | 0.00047900 | 0.00046500 | 890.00 |
| May 27 2024 | 0.00046800 | -0.00000200 | -0.43% | 0.00047200 | 0.00049000 | 0.00046700 | 2,645.00 |
| May 26 2024 | 0.00047000 | 0.00000100 | 0.21% | 0.00046900 | 0.00048000 | 0.00046800 | 670.00 |
| May 25 2024 | 0.00046900 | 0.00000300 | 0.64% | 0.00046500 | 0.00048000 | 0.00046400 | 1,125.00 |
| May 24 2024 | 0.00046600 | 0.00002200 | 4.95% | 0.00044700 | 0.00047300 | 0.00044700 | 1,355.00 |
| May 23 2024 | 0.00044400 | -0.00001100 | -2.42% | 0.00045500 | 0.00046000 | 0.00043200 | 2,132.00 |
| May 22 2024 | 0.00045500 | -0.00000300 | -0.66% | 0.00046000 | 0.00046200 | 0.00044600 | 817.00 |
| May 21 2024 | 0.00045800 | 0.00000700 | 1.55% | 0.00045300 | 0.00046300 | 0.00044700 | 1,902.00 |
| May 20 2024 | 0.00045100 | 0.00001500 | 3.44% | 0.00043400 | 0.00046700 | 0.00042800 | 1,815.00 |
| May 19 2024 | 0.00043600 | -0.00002000 | -4.39% | 0.00045300 | 0.00046900 | 0.00043200 | 621.00 |
| May 18 2024 | 0.00045600 | 0.00000600 | 1.33% | 0.00044900 | 0.00046300 | 0.00043100 | 1,160.00 |
| May 17 2024 | 0.00045000 | 0.00000500 | 1.12% | 0.00044300 | 0.00045400 | 0.00043900 | 783.00 |
| May 16 2024 | 0.00044500 | 0.00000000 | 0.00% | 0.00044500 | 0.00044800 | 0.00043200 | 1,348.00 |
| May 15 2024 | 0.00044500 | 0.00000500 | 1.14% | 0.00044200 | 0.00045400 | 0.00043000 | 1,420.00 |
| May 14 2024 | 0.00044000 | -0.00000400 | -0.90% | 0.00044500 | 0.00046300 | 0.00043800 | 1,317.00 |
| May 13 2024 | 0.00044400 | -0.00000800 | -1.77% | 0.00045200 | 0.00046500 | 0.00044200 | 1,376.00 |
| May 12 2024 | 0.00045200 | -0.00000900 | -1.95% | 0.00046600 | 0.00046900 | 0.00045100 | 451.00 |
| May 11 2024 | 0.00046100 | -0.00000800 | -1.71% | 0.00047200 | 0.00048100 | 0.00046100 | 1,302.00 |
| May 10 2024 | 0.00046900 | -0.00000900 | -1.88% | 0.00047900 | 0.00049000 | 0.00046600 | 2,270.00 |
| May 09 2024 | 0.00047800 | 0.00001100 | 2.36% | 0.00046700 | 0.00049500 | 0.00046400 | 2,084.00 |
| May 08 2024 | 0.00046700 | 0.00001600 | 3.55% | 0.00044700 | 0.00048400 | 0.00044100 | 4,220.00 |
| May 07 2024 | 0.00045100 | 0.00000800 | 1.81% | 0.00044400 | 0.00045800 | 0.00044000 | 4,241.00 |
| May 06 2024 | 0.00044300 | -0.00001100 | -2.42% | 0.00045300 | 0.00046300 | 0.00044100 | 2,080.00 |
| May 05 2024 | 0.00045400 | 0.00000300 | 0.67% | 0.00044900 | 0.00046600 | 0.00044200 | 2,010.00 |
| May 04 2024 | 0.00045100 | -0.00003100 | -6.43% | 0.00048200 | 0.00048300 | 0.00045000 | 1,257.00 |
| May 03 2024 | 0.00048200 | -0.00002500 | -4.93% | 0.00050800 | 0.00051000 | 0.00048000 | 913.00 |
| May 02 2024 | 0.00050700 | 0.00001200 | 2.42% | 0.00049600 | 0.00051300 | 0.00049200 | 5,340.00 |
| May 01 2024 | 0.00049500 | 0.00002100 | 4.43% | 0.00047500 | 0.00049900 | 0.00046700 | 3,586.00 |
| Apr 30 2024 | 0.00047400 | 0.00000700 | 1.50% | 0.00046700 | 0.00047900 | 0.00044800 | 1,246.00 |
| Apr 29 2024 | 0.00046700 | -0.00000200 | -0.43% | 0.00046900 | 0.00047700 | 0.00045900 | 1,658.00 |
| Apr 28 2024 | 0.00046900 | -0.00000100 | -0.21% | 0.00046800 | 0.00047800 | 0.00046700 | 1,304.00 |
| Apr 27 2024 | 0.00047000 | 0.00001600 | 3.52% | 0.00045600 | 0.00047300 | 0.00044300 | 1,886.00 |
| Apr 26 2024 | 0.00045400 | -0.00001000 | -2.16% | 0.00046200 | 0.00046500 | 0.00045000 | 1,008.00 |
| Apr 25 2024 | 0.00046400 | 0.00000300 | 0.65% | 0.00046000 | 0.00047200 | 0.00045000 | 1,005.00 |
| Apr 24 2024 | 0.00046100 | -0.00002900 | -5.92% | 0.00049100 | 0.00049300 | 0.00045700 | 7,249.00 |
| Apr 23 2024 | 0.00049000 | -0.00001200 | -2.39% | 0.00050200 | 0.00050400 | 0.00048900 | 1,761.00 |
