Register for streaming realtime charts, analysis tools, and prices.
KSMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 21.21 | -0.800 | -3.61% | 21.76 | 22.03 | 21.09 | 257.00 |
| Jul 27 2024 | 22.00 | 0.420 | 1.96% | 21.62 | 22.16 | 21.52 | 42.00 |
| Jul 26 2024 | 21.58 | 0.980 | 4.78% | 20.63 | 21.63 | 20.63 | 157.00 |
| Jul 25 2024 | 20.60 | -0.190 | -0.91% | 20.92 | 20.96 | 19.89 | 79.00 |
| Jul 24 2024 | 20.78 | -0.440 | -2.06% | 21.20 | 21.52 | 20.75 | 108.00 |
| Jul 23 2024 | 21.22 | -0.830 | -3.77% | 22.09 | 22.32 | 20.91 | 433.00 |
| Jul 22 2024 | 22.05 | -1.41 | -6.03% | 23.61 | 23.80 | 22.04 | 257.00 |
| Jul 21 2024 | 23.47 | 0.320 | 1.40% | 23.37 | 23.82 | 22.38 | 568.00 |
| Jul 20 2024 | 23.14 | 0.600 | 2.65% | 22.63 | 23.14 | 22.39 | 68.00 |
| Jul 19 2024 | 22.54 | 0.520 | 2.36% | 21.97 | 22.61 | 21.59 | 187.00 |
| Jul 18 2024 | 22.03 | -0.710 | -3.13% | 22.73 | 23.23 | 21.82 | 192.00 |
| Jul 17 2024 | 22.74 | -0.540 | -2.32% | 23.30 | 23.73 | 7.11 | 1,209.00 |
| Jul 16 2024 | 23.28 | -0.350 | -1.46% | 23.58 | 23.61 | 22.28 | 60.00 |
| Jul 15 2024 | 23.62 | 0.820 | 3.59% | 22.76 | 23.64 | 22.76 | 194.00 |
| Jul 14 2024 | 22.80 | 0.970 | 4.45% | 21.86 | 22.83 | 21.68 | 154.00 |
| Jul 13 2024 | 21.83 | 0.350 | 1.61% | 21.45 | 21.99 | 21.30 | 564.00 |
| Jul 12 2024 | 21.49 | 0.580 | 2.76% | 20.94 | 21.49 | 20.58 | 26.00 |
| Jul 11 2024 | 20.91 | -0.280 | -1.31% | 21.10 | 21.73 | 20.82 | 22.00 |
| Jul 10 2024 | 21.19 | 0.070 | 0.36% | 20.97 | 21.82 | 20.67 | 382.00 |
| Jul 09 2024 | 21.11 | 0.450 | 2.20% | 20.72 | 21.52 | 20.57 | 17.00 |
| Jul 08 2024 | 20.66 | 0.420 | 2.08% | 20.28 | 21.52 | 19.54 | 377.00 |
| Jul 07 2024 | 20.24 | -1.66 | -7.59% | 21.68 | 21.69 | 20.24 | 82.00 |
| Jul 06 2024 | 21.90 | 1.35 | 6.58% | 20.60 | 21.96 | 20.01 | 43.00 |
| Jul 05 2024 | 20.55 | -0.090 | -0.42% | 20.30 | 20.66 | 18.11 | 516.00 |
| Jul 04 2024 | 20.63 | -3.43 | -14.25% | 22.87 | 22.96 | 20.58 | 608.00 |
| Jul 03 2024 | 24.06 | 0.00 | 0.00% | 24.06 | 24.06 | 24.06 | 0.00 |
| Jul 02 2024 | 24.06 | 0.350 | 1.46% | 23.69 | 24.33 | 23.69 | 61.00 |
| Jul 01 2024 | 23.71 | -0.110 | -0.45% | 23.74 | 24.32 | 23.71 | 140.00 |
| Jun 30 2024 | 23.82 | 0.640 | 2.74% | 23.14 | 23.93 | 22.88 | 57.00 |
| Jun 29 2024 | 23.19 | -0.090 | -0.37% | 23.28 | 23.65 | 23.10 | 58.00 |
| Jun 28 2024 | 23.27 | -0.930 | -3.86% | 24.18 | 24.29 | 23.27 | 263.00 |
| Jun 27 2024 | 24.21 | 1.14 | 4.94% | 23.14 | 24.32 | 22.64 | 394.00 |
| Jun 26 2024 | 23.07 | -0.840 | -3.50% | 23.86 | 23.91 | 22.76 | 230.00 |
| Jun 25 2024 | 23.90 | 0.600 | 2.57% | 23.26 | 24.52 | 23.21 | 750.00 |
| Jun 24 2024 | 23.30 | -0.720 | -3.01% | 23.14 | 23.40 | 22.07 | 624.00 |
| Jun 23 2024 | 24.03 | 0.00 | 0.00% | 24.03 | 24.03 | 24.03 | 0.00 |
| Jun 22 2024 | 24.03 | -0.010 | -0.04% | 23.95 | 24.15 | 23.67 | 19.00 |
| Jun 21 2024 | 24.04 | -0.110 | -0.45% | 24.03 | 24.42 | 23.54 | 28.00 |
| Jun 20 2024 | 24.14 | -0.640 | -2.59% | 24.00 | 25.04 | 23.75 | 653.00 |
| Jun 19 2024 | 24.79 | 0.00 | 0.00% | 24.79 | 24.79 | 24.79 | 0.00 |
| Jun 18 2024 | 24.79 | 0.00 | 0.00% | 24.79 | 24.79 | 24.79 | 0.00 |
| Jun 17 2024 | 24.79 | -1.96 | -7.31% | 26.76 | 26.93 | 24.08 | 168.00 |
| Jun 16 2024 | 26.74 | 0.160 | 0.58% | 26.60 | 27.00 | 26.05 | 11.00 |
| Jun 15 2024 | 26.59 | 0.290 | 1.11% | 26.32 | 26.79 | 25.98 | 26.00 |
| Jun 14 2024 | 26.29 | -1.65 | -5.90% | 27.95 | 28.18 | 25.82 | 321.00 |
| Jun 13 2024 | 27.94 | -2.14 | -7.10% | 30.11 | 30.18 | 27.79 | 255.00 |
| Jun 12 2024 | 30.08 | 2.53 | 9.18% | 27.64 | 31.72 | 27.03 | 433.00 |
| Jun 11 2024 | 27.55 | -0.900 | -3.16% | 28.50 | 28.64 | 26.96 | 511.00 |
| Jun 10 2024 | 28.45 | -0.400 | -1.38% | 28.79 | 29.07 | 28.13 | 83.00 |
| Jun 09 2024 | 28.85 | 0.370 | 1.31% | 28.37 | 28.91 | 28.22 | 28.00 |
| Jun 08 2024 | 28.47 | -1.69 | -5.61% | 30.02 | 30.41 | 28.38 | 239.00 |
| Jun 07 2024 | 30.17 | -2.27 | -6.99% | 32.40 | 33.48 | 27.96 | 666.00 |
| Jun 06 2024 | 32.43 | -0.140 | -0.42% | 32.61 | 33.25 | 32.09 | 115.00 |
| Jun 05 2024 | 32.57 | 0.050 | 0.14% | 32.47 | 32.75 | 31.78 | 70.00 |
| Jun 04 2024 | 32.53 | 1.24 | 3.95% | 31.39 | 32.75 | 31.30 | 78.00 |
| Jun 03 2024 | 31.29 | 1.17 | 3.90% | 30.18 | 31.84 | 30.01 | 51.00 |
| Jun 02 2024 | 30.12 | -0.220 | -0.72% | 30.37 | 31.21 | 29.87 | 97.00 |
| Jun 01 2024 | 30.33 | -0.050 | -0.15% | 30.44 | 30.66 | 30.04 | 15.00 |
| May 31 2024 | 30.38 | -0.540 | -1.76% | 30.71 | 31.08 | 30.10 | 41.00 |
| May 30 2024 | 30.92 | -1.26 | -3.92% | 31.97 | 32.40 | 30.31 | 154.00 |
| May 29 2024 | 32.19 | 0.00 | 0.00% | 32.19 | 32.19 | 32.19 | 0.00 |
| May 28 2024 | 32.19 | -0.340 | -1.03% | 32.55 | 32.93 | 31.57 | 24.00 |
| May 27 2024 | 32.52 | 0.220 | 0.68% | 32.36 | 33.49 | 32.02 | 68.00 |
| May 26 2024 | 32.30 | -0.300 | -0.91% | 32.58 | 33.21 | 32.20 | 67.00 |
| May 25 2024 | 32.60 | 0.590 | 1.84% | 32.00 | 33.18 | 32.00 | 187.00 |
| May 24 2024 | 32.01 | 1.71 | 5.64% | 30.26 | 32.25 | 30.11 | 191.00 |
| May 23 2024 | 30.30 | -1.18 | -3.76% | 31.60 | 32.13 | 29.03 | 264.00 |
| May 22 2024 | 31.49 | -0.830 | -2.56% | 32.13 | 180.86 | 0.22248 | 25,167.00 |
| May 21 2024 | 32.31 | 0.020 | 0.06% | 32.48 | 32.71 | 31.75 | 37.00 |
| May 20 2024 | 32.29 | 3.38 | 11.69% | 28.97 | 32.54 | 28.53 | 191.00 |
| May 19 2024 | 28.91 | 1.67 | 6.12% | 30.44 | 31.38 | 28.78 | 280.00 |
| May 18 2024 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 27.25 | 0.00 |
| May 17 2024 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 27.25 | 0.00 |
| May 16 2024 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 27.25 | 0.00 |
| May 15 2024 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 27.25 | 0.00 |
| May 14 2024 | 27.25 | -0.770 | -2.73% | 28.06 | 28.57 | 26.98 | 432.00 |
| May 13 2024 | 28.01 | 0.180 | 0.66% | 28.01 | 29.15 | 27.07 | 327.00 |
| May 12 2024 | 27.83 | -0.290 | -1.04% | 28.18 | 28.83 | 27.79 | 21.00 |
| May 11 2024 | 28.12 | -2.13 | -7.04% | 28.83 | 29.15 | 28.12 | 88.00 |
| May 10 2024 | 30.25 | 0.00 | 0.00% | 30.25 | 30.25 | 30.25 | 0.00 |
| May 09 2024 | 30.25 | 2.11 | 7.49% | 28.70 | 30.64 | 28.53 | 66.00 |
| May 08 2024 | 28.14 | 0.00 | 0.00% | 28.14 | 28.14 | 28.14 | 0.00 |
| May 07 2024 | 28.14 | 0.150 | 0.55% | 28.15 | 29.21 | 27.96 | 232.00 |
| May 06 2024 | 27.99 | -1.01 | -3.50% | 29.13 | 30.19 | 27.99 | 141.00 |
| May 05 2024 | 29.01 | 0.00 | 0.00% | 29.01 | 29.01 | 29.01 | 0.00 |
| May 04 2024 | 29.01 | -1.48 | -4.85% | 30.45 | 30.48 | 28.87 | 234.00 |
| May 03 2024 | 30.48 | 1.49 | 5.13% | 29.93 | 30.72 | 29.15 | 150.00 |
| May 02 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0.00 |
| May 01 2024 | 29.00 | 0.220 | 0.75% | 28.67 | 29.04 | 26.97 | 277.00 |
| Apr 30 2024 | 28.78 | -1.10 | -3.69% | 29.85 | 30.02 | 27.18 | 113.00 |
