Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.KSMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 32.31 | 3.42 | 11.84% | 28.91 | 32.58 | 28.32 | 135,627.00 |
| May 19 2024 | 28.89 | -1.63 | -5.34% | 30.33 | 31.55 | 28.56 | 81,932.00 |
| May 18 2024 | 30.52 | 0.320 | 1.06% | 30.21 | 30.93 | 28.71 | 73,144.00 |
| May 17 2024 | 30.20 | 1.22 | 4.21% | 28.94 | 30.33 | 28.68 | 77,793.00 |
| May 16 2024 | 28.98 | -0.440 | -1.50% | 29.46 | 29.56 | 28.33 | 84,329.00 |
| May 15 2024 | 29.42 | 2.32 | 8.56% | 27.18 | 29.55 | 26.82 | 77,322.00 |
| May 14 2024 | 27.10 | -0.830 | -2.97% | 27.92 | 28.62 | 26.94 | 66,313.00 |
| May 13 2024 | 27.93 | 0.150 | 0.54% | 27.85 | 29.41 | 26.90 | 76,654.00 |
| May 12 2024 | 27.78 | -0.300 | -1.07% | 28.10 | 28.84 | 27.72 | 41,019.00 |
| May 11 2024 | 28.08 | -0.590 | -2.06% | 28.71 | 29.22 | 28.01 | 49,155.00 |
| May 10 2024 | 28.67 | -1.52 | -5.03% | 30.08 | 30.92 | 28.30 | 136,030.00 |
| May 09 2024 | 30.19 | 1.60 | 5.60% | 28.56 | 30.68 | 28.22 | 130,059.00 |
| May 08 2024 | 28.59 | 0.560 | 2.00% | 28.05 | 31.00 | 27.43 | 158,145.00 |
| May 07 2024 | 28.03 | 0.040 | 0.14% | 28.07 | 29.25 | 27.75 | 97,966.00 |
| May 06 2024 | 27.99 | -1.03 | -3.55% | 29.05 | 30.20 | 27.85 | 147,665.00 |
| May 05 2024 | 29.02 | 0.290 | 1.01% | 28.75 | 29.95 | 27.96 | 159,107.00 |
| May 04 2024 | 28.73 | -1.55 | -5.12% | 30.24 | 30.44 | 28.70 | 120,374.00 |
| May 03 2024 | 30.28 | 0.300 | 1.00% | 30.01 | 30.67 | 29.02 | 88,622.00 |
| May 02 2024 | 29.98 | 1.02 | 3.52% | 29.05 | 30.39 | 28.07 | 86,154.00 |
| May 01 2024 | 28.96 | 0.280 | 0.98% | 28.68 | 29.20 | 26.67 | 112,146.00 |
| Apr 30 2024 | 28.68 | -1.12 | -3.76% | 29.75 | 30.05 | 27.01 | 107,945.00 |
| Apr 29 2024 | 29.80 | 0.210 | 0.71% | 29.69 | 30.37 | 28.64 | 69,808.00 |
| Apr 28 2024 | 29.59 | -0.150 | -0.50% | 29.76 | 30.56 | 29.41 | 63,629.00 |
| Apr 27 2024 | 29.74 | 0.820 | 2.84% | 28.98 | 30.09 | 27.70 | 68,170.00 |
| Apr 26 2024 | 28.92 | -0.900 | -3.02% | 29.86 | 29.93 | 28.72 | 128,233.00 |
| Apr 25 2024 | 29.82 | 0.210 | 0.71% | 29.53 | 30.50 | 28.72 | 92,065.00 |
| Apr 24 2024 | 29.61 | -2.96 | -9.09% | 32.63 | 32.78 | 29.24 | 294,968.00 |
| Apr 23 2024 | 32.57 | -0.930 | -2.78% | 33.41 | 33.77 | 32.33 | 85,926.00 |
| Apr 22 2024 | 33.50 | 0.910 | 2.79% | 32.65 | 33.86 | 32.41 | 67,186.00 |
| Apr 21 2024 | 32.59 | -0.940 | -2.80% | 33.28 | 33.74 | 31.94 | 42,380.00 |
| Apr 20 2024 | 33.53 | 2.37 | 7.61% | 31.09 | 33.84 | 30.83 | 52,671.00 |
| Apr 19 2024 | 31.16 | -0.030 | -0.10% | 31.14 | 32.32 | 28.61 | 89,972.00 |
| Apr 18 2024 | 31.19 | 0.650 | 2.13% | 30.56 | 32.48 | 29.57 | 82,386.00 |
| Apr 17 2024 | 30.54 | -0.290 | -0.94% | 30.67 | 31.49 | 29.50 | 77,585.00 |
| Apr 16 2024 | 30.83 | 0.590 | 1.95% | 30.17 | 31.31 | 28.96 | 83,923.00 |
| Apr 15 2024 | 30.24 | -1.45 | -4.58% | 31.44 | 32.86 | 28.80 | 110,986.00 |
| Apr 14 2024 | 31.69 | 3.02 | 10.53% | 28.73 | 31.95 | 27.75 | 174,300.00 |
| Apr 13 2024 | 28.67 | -4.91 | -14.62% | 33.54 | 34.01 | 24.30 | 379,692.00 |
| Apr 12 2024 | 33.58 | -6.31 | -15.82% | 39.87 | 40.51 | 29.90 | 299,048.00 |
| Apr 11 2024 | 39.89 | -0.670 | -1.65% | 40.48 | 41.36 | 39.52 | 85,437.00 |
| Apr 10 2024 | 40.56 | -0.780 | -1.89% | 41.15 | 41.58 | 38.34 | 122,952.00 |
| Apr 09 2024 | 41.34 | -2.93 | -6.62% | 44.26 | 44.46 | 41.18 | 95,124.00 |
| Apr 08 2024 | 44.27 | 1.59 | 3.73% | 42.58 | 44.62 | 41.75 | 97,803.00 |
| Apr 07 2024 | 42.68 | 0.590 | 1.40% | 42.05 | 43.21 | 41.87 | 78,876.00 |
| Apr 06 2024 | 42.09 | 0.580 | 1.40% | 41.39 | 42.63 | 41.24 | 43,692.00 |
| Apr 05 2024 | 41.51 | -0.930 | -2.19% | 42.31 | 42.47 | 39.99 | 73,853.00 |
| Apr 04 2024 | 42.44 | 0.850 | 2.04% | 41.48 | 43.58 | 40.62 | 72,982.00 |
| Apr 03 2024 | 41.59 | -0.880 | -2.07% | 42.46 | 44.30 | 40.00 | 138,629.00 |
| Apr 02 2024 | 42.47 | -3.77 | -8.15% | 46.18 | 46.34 | 41.38 | 173,905.00 |
| Apr 01 2024 | 46.24 | -2.17 | -4.48% | 48.21 | 48.68 | 44.52 | 187,229.00 |
| Mar 31 2024 | 48.41 | -0.080 | -0.16% | 48.37 | 49.43 | 47.94 | 62,586.00 |
| Mar 30 2024 | 48.49 | -1.71 | -3.41% | 49.93 | 50.81 | 48.10 | 93,715.00 |
| Mar 29 2024 | 50.20 | 1.32 | 2.70% | 48.82 | 51.71 | 47.32 | 202,006.00 |
| Mar 28 2024 | 48.88 | 0.590 | 1.22% | 48.40 | 49.43 | 46.93 | 116,920.00 |
| Mar 27 2024 | 48.29 | -1.74 | -3.48% | 49.94 | 50.95 | 47.58 | 124,630.00 |
| Mar 26 2024 | 50.03 | 1.13 | 2.31% | 48.83 | 53.57 | 48.82 | 182,303.00 |
| Mar 25 2024 | 48.90 | 2.82 | 6.12% | 45.91 | 49.15 | 45.79 | 130,947.00 |
| Mar 24 2024 | 46.08 | 2.01 | 4.56% | 44.16 | 46.34 | 43.55 | 91,356.00 |
| Mar 23 2024 | 44.07 | -0.070 | -0.16% | 44.02 | 45.78 | 43.63 | 88,719.00 |
| Mar 22 2024 | 44.14 | -0.940 | -2.09% | 44.93 | 46.35 | 42.73 | 127,233.00 |
| Mar 21 2024 | 45.08 | -0.510 | -1.12% | 45.35 | 46.20 | 43.54 | 128,290.00 |
| 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 |
| Feb 21 2024 | 45.78 | -0.870 | -1.86% | 46.71 | 47.00 | 43.23 | 81,144.00 |
