Register to chat with like-minded investors on our interactive forums.KSMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 27.94 | -2.08 | -6.94% | 30.29 | 30.35 | 27.68 | 2,414.00 |
| Jun 12 2024 | 30.02 | 2.49 | 9.05% | 27.61 | 31.82 | 26.92 | 4,427.00 |
| Jun 11 2024 | 27.53 | -0.880 | -3.11% | 28.45 | 28.66 | 26.93 | 2,994.00 |
| Jun 10 2024 | 28.41 | -0.330 | -1.15% | 28.74 | 29.07 | 27.96 | 1,175.00 |
| Jun 09 2024 | 28.74 | 0.360 | 1.27% | 28.40 | 28.90 | 28.12 | 1,095.00 |
| Jun 08 2024 | 28.38 | -1.71 | -5.69% | 30.16 | 30.41 | 28.24 | 2,322.00 |
| Jun 07 2024 | 30.09 | -2.32 | -7.14% | 32.64 | 33.39 | 28.80 | 3,260.00 |
| Jun 06 2024 | 32.41 | -0.210 | -0.63% | 32.40 | 33.22 | 32.04 | 2,212.00 |
| Jun 05 2024 | 32.62 | 0.190 | 0.58% | 32.40 | 32.78 | 31.76 | 1,848.00 |
| Jun 04 2024 | 32.43 | 1.35 | 4.34% | 31.46 | 32.64 | 31.05 | 2,412.00 |
| Jun 03 2024 | 31.08 | 1.08 | 3.58% | 29.80 | 31.89 | 29.79 | 1,891.00 |
| Jun 02 2024 | 30.00 | -0.310 | -1.02% | 30.38 | 31.30 | 29.73 | 1,497.00 |
| Jun 01 2024 | 30.31 | -0.100 | -0.32% | 30.48 | 30.57 | 30.00 | 853.00 |
| May 31 2024 | 30.41 | -0.320 | -1.05% | 30.70 | 30.97 | 29.90 | 1,458.00 |
| May 30 2024 | 30.73 | -1.16 | -3.64% | 32.10 | 32.38 | 30.12 | 2,719.00 |
| May 29 2024 | 31.89 | -0.200 | -0.61% | 32.45 | 33.18 | 31.82 | 2,251.00 |
| May 28 2024 | 32.09 | -0.380 | -1.18% | 32.74 | 32.83 | 31.49 | 2,274.00 |
| May 27 2024 | 32.47 | 0.220 | 0.67% | 32.31 | 33.39 | 31.97 | 2,196.00 |
| May 26 2024 | 32.26 | -0.350 | -1.07% | 32.51 | 33.23 | 32.05 | 1,647.00 |
| May 25 2024 | 32.60 | 0.580 | 1.80% | 31.99 | 32.99 | 31.73 | 2,507.00 |
| May 24 2024 | 32.03 | 1.79 | 5.93% | 30.24 | 32.24 | 29.92 | 2,186.00 |
| May 23 2024 | 30.24 | -1.23 | -3.92% | 31.72 | 32.13 | 28.73 | 3,442.00 |
| May 22 2024 | 31.47 | -0.640 | -1.98% | 32.19 | 32.39 | 30.96 | 1,918.00 |
| May 21 2024 | 32.11 | -0.120 | -0.36% | 32.35 | 32.70 | 31.65 | 3,279.00 |
| May 20 2024 | 32.22 | 3.38 | 11.73% | 28.59 | 32.57 | 28.29 | 3,624.00 |
| May 19 2024 | 28.84 | -1.68 | -5.52% | 30.78 | 31.31 | 28.58 | 2,602.00 |
| May 18 2024 | 30.52 | 0.430 | 1.43% | 30.15 | 30.86 | 28.70 | 2,017.00 |
| May 17 2024 | 30.09 | 1.11 | 3.82% | 29.04 | 30.26 | 28.68 | 2,184.00 |
| 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 |
