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 07 2024 | 30.14 | -2.34 | -7.20% | 32.42 | 33.42 | 29.18 | 2,878.00 |
| Jun 06 2024 | 32.48 | -0.110 | -0.34% | 32.60 | 33.22 | 32.03 | 3,492.00 |
| Jun 05 2024 | 32.59 | 0.200 | 0.62% | 32.42 | 32.75 | 31.71 | 2,735.00 |
| Jun 04 2024 | 32.39 | 1.16 | 3.71% | 31.21 | 32.60 | 31.19 | 1,066.00 |
| Jun 03 2024 | 31.23 | 1.22 | 4.07% | 30.10 | 31.87 | 29.82 | 1,623.00 |
| Jun 02 2024 | 30.01 | -0.290 | -0.96% | 30.32 | 31.29 | 29.83 | 1,242.00 |
| Jun 01 2024 | 30.30 | -0.180 | -0.59% | 30.31 | 30.60 | 30.00 | 1,254.00 |
| May 31 2024 | 30.48 | -0.290 | -0.94% | 30.70 | 30.93 | 29.93 | 4,038.00 |
| May 30 2024 | 30.77 | -1.17 | -3.66% | 31.97 | 32.32 | 30.20 | 1,443.00 |
| May 29 2024 | 31.94 | -0.250 | -0.78% | 32.24 | 33.26 | 31.79 | 1,480.00 |
| May 28 2024 | 32.19 | -0.340 | -1.05% | 32.51 | 32.82 | 31.53 | 773.00 |
| May 27 2024 | 32.53 | 0.260 | 0.81% | 32.30 | 33.42 | 32.02 | 2,442.00 |
| May 26 2024 | 32.27 | -0.290 | -0.89% | 32.53 | 33.28 | 32.09 | 854.00 |
| May 25 2024 | 32.56 | 0.570 | 1.78% | 31.94 | 33.03 | 31.88 | 1,217.00 |
| May 24 2024 | 31.99 | 1.77 | 5.86% | 30.17 | 32.24 | 29.90 | 1,336.00 |
| May 23 2024 | 30.22 | -1.26 | -4.00% | 31.55 | 32.12 | 28.49 | 2,145.00 |
| May 22 2024 | 31.48 | -0.680 | -2.11% | 32.16 | 32.39 | 31.01 | 3,183.00 |
| May 21 2024 | 32.16 | -0.150 | -0.46% | 32.32 | 32.69 | 31.69 | 2,098.00 |
| May 20 2024 | 32.31 | 3.45 | 11.95% | 28.86 | 32.49 | 28.32 | 2,056.00 |
| May 19 2024 | 28.86 | -1.73 | -5.66% | 30.42 | 31.36 | 28.64 | 1,636.00 |
| May 18 2024 | 30.59 | 0.390 | 1.29% | 30.18 | 30.87 | 28.71 | 1,971.00 |
| May 17 2024 | 30.20 | 1.16 | 3.99% | 28.96 | 30.24 | 28.67 | 2,256.00 |
| May 16 2024 | 29.04 | -0.360 | -1.22% | 29.43 | 29.53 | 28.37 | 1,501.00 |
| May 15 2024 | 29.40 | 2.38 | 8.81% | 27.16 | 29.50 | 26.81 | 1,696.00 |
| May 14 2024 | 27.02 | -0.940 | -3.36% | 27.90 | 28.53 | 26.97 | 2,125.00 |
| May 13 2024 | 27.96 | 0.180 | 0.65% | 27.85 | 29.23 | 26.90 | 1,466.00 |
| May 12 2024 | 27.78 | -0.390 | -1.38% | 28.17 | 28.79 | 27.65 | 415.00 |
| May 11 2024 | 28.17 | -0.340 | -1.19% | 28.63 | 29.17 | 28.09 | 661.00 |
| May 10 2024 | 28.51 | -1.66 | -5.50% | 30.18 | 30.88 | 28.32 | 2,831.00 |
| May 09 2024 | 30.17 | 1.51 | 5.27% | 28.54 | 30.63 | 28.49 | 1,415.00 |
| May 08 2024 | 28.66 | 0.590 | 2.10% | 28.10 | 30.26 | 27.48 | 1,374.00 |
| May 07 2024 | 28.07 | 0.100 | 0.36% | 27.98 | 29.22 | 27.80 | 862.00 |
| May 06 2024 | 27.97 | -1.10 | -3.78% | 29.05 | 30.17 | 27.89 | 2,397.00 |
| May 05 2024 | 29.07 | 0.240 | 0.83% | 28.74 | 29.91 | 28.03 | 2,825.00 |
| May 04 2024 | 28.83 | -1.54 | -5.07% | 30.29 | 30.42 | 28.77 | 1,286.00 |
| May 03 2024 | 30.37 | 0.400 | 1.33% | 29.98 | 30.57 | 29.10 | 1,320.00 |
| May 02 2024 | 29.97 | 1.11 | 3.85% | 29.00 | 30.31 | 28.08 | 1,169.00 |
| May 01 2024 | 28.86 | 0.230 | 0.80% | 28.73 | 29.18 | 26.75 | 3,159.00 |
| Apr 30 2024 | 28.63 | -1.26 | -4.22% | 29.83 | 30.03 | 27.08 | 1,999.00 |
| Apr 29 2024 | 29.89 | 0.330 | 1.12% | 29.65 | 30.30 | 28.68 | 1,345.00 |
| Apr 28 2024 | 29.56 | -0.260 | -0.87% | 29.75 | 30.50 | 29.47 | 1,084.00 |
| Apr 27 2024 | 29.82 | 0.840 | 2.90% | 29.00 | 30.05 | 27.74 | 1,515.00 |
| Apr 26 2024 | 28.98 | -0.930 | -3.11% | 29.85 | 29.93 | 28.76 | 1,489.00 |
| Apr 25 2024 | 29.91 | 0.500 | 1.70% | 29.51 | 30.36 | 28.79 | 1,781.00 |
| Apr 24 2024 | 29.41 | -3.13 | -9.62% | 32.56 | 32.69 | 29.27 | 3,264.00 |
| Apr 23 2024 | 32.54 | -0.980 | -2.92% | 33.45 | 33.69 | 32.40 | 1,189.00 |
| Apr 22 2024 | 33.52 | 0.950 | 2.92% | 32.61 | 33.80 | 32.48 | 933.00 |
| Apr 21 2024 | 32.57 | -0.980 | -2.92% | 33.39 | 33.67 | 31.97 | 822.00 |
| Apr 20 2024 | 33.55 | 2.23 | 7.12% | 31.15 | 33.72 | 30.86 | 1,536.00 |
| Apr 19 2024 | 31.32 | 0.130 | 0.42% | 31.10 | 32.25 | 28.68 | 2,898.00 |
| Apr 18 2024 | 31.19 | 0.600 | 1.96% | 30.62 | 31.84 | 29.63 | 2,788.00 |
| Apr 17 2024 | 30.59 | -0.340 | -1.10% | 30.79 | 31.44 | 29.63 | 4,136.00 |
| Apr 16 2024 | 30.93 | 0.600 | 1.98% | 30.21 | 31.32 | 28.95 | 3,786.00 |
| Apr 15 2024 | 30.33 | -1.34 | -4.23% | 31.70 | 32.78 | 28.91 | 5,439.00 |
| Apr 14 2024 | 31.67 | 2.68 | 9.24% | 28.71 | 31.88 | 27.81 | 6,767.00 |
| Apr 13 2024 | 28.99 | -4.59 | -13.67% | 33.54 | 33.96 | 24.98 | 7,520.00 |
| Apr 12 2024 | 33.58 | -6.26 | -15.71% | 39.88 | 40.45 | 30.58 | 5,019.00 |
| Apr 11 2024 | 39.84 | -0.770 | -1.90% | 40.50 | 41.36 | 39.54 | 1,464.00 |
| Apr 10 2024 | 40.61 | -0.760 | -1.84% | 41.30 | 41.58 | 38.56 | 3,161.00 |
| Apr 09 2024 | 41.37 | -2.90 | -6.55% | 44.22 | 44.43 | 41.32 | 2,006.00 |
| Apr 08 2024 | 44.27 | 1.61 | 3.77% | 42.66 | 44.53 | 41.84 | 1,618.00 |
| Apr 07 2024 | 42.66 | 0.480 | 1.14% | 42.07 | 43.15 | 41.94 | 1,717.00 |
| Apr 06 2024 | 42.18 | 0.540 | 1.30% | 41.52 | 42.58 | 41.29 | 1,130.00 |
| Apr 05 2024 | 41.64 | -0.730 | -1.72% | 42.31 | 42.44 | 40.05 | 876.00 |
| Apr 04 2024 | 42.37 | 0.650 | 1.56% | 41.56 | 43.53 | 40.68 | 775.00 |
| Apr 03 2024 | 41.72 | -0.880 | -2.07% | 42.58 | 44.03 | 40.41 | 2,730.00 |
| Apr 02 2024 | 42.60 | -3.77 | -8.13% | 46.25 | 46.31 | 41.41 | 2,166.00 |
| Apr 01 2024 | 46.37 | -2.03 | -4.19% | 48.30 | 48.72 | 44.70 | 1,787.00 |
| Mar 31 2024 | 48.40 | -0.020 | -0.04% | 48.42 | 49.38 | 47.97 | 1,428.00 |
| Mar 30 2024 | 48.42 | -2.46 | -4.83% | 50.31 | 50.78 | 48.18 | 1,578.00 |
| Mar 29 2024 | 50.88 | 1.92 | 3.92% | 48.87 | 51.35 | 47.58 | 2,022.00 |
| Mar 28 2024 | 48.96 | 0.950 | 1.98% | 48.39 | 49.37 | 47.00 | 2,640.00 |
| Mar 27 2024 | 48.01 | -2.08 | -4.15% | 50.00 | 50.80 | 47.67 | 1,659.00 |
| Mar 26 2024 | 50.09 | 1.28 | 2.62% | 48.98 | 51.37 | 48.82 | 2,382.00 |
| Mar 25 2024 | 48.81 | 2.74 | 5.95% | 45.96 | 49.14 | 45.87 | 1,637.00 |
| Mar 24 2024 | 46.07 | 1.71 | 3.85% | 44.07 | 46.30 | 43.74 | 1,484.00 |
| Mar 23 2024 | 44.36 | 0.240 | 0.54% | 44.31 | 45.76 | 43.66 | 1,831.00 |
| Mar 22 2024 | 44.12 | -0.900 | -2.00% | 44.95 | 46.35 | 42.80 | 1,998.00 |
| Mar 21 2024 | 45.02 | -0.580 | -1.27% | 45.41 | 46.14 | 43.68 | 2,552.00 |
| Mar 20 2024 | 45.60 | 5.30 | 13.15% | 40.76 | 45.80 | 39.65 | 5,292.00 |
| Mar 19 2024 | 40.30 | -6.19 | -13.31% | 46.14 | 46.86 | 39.69 | 6,249.00 |
| Mar 18 2024 | 46.49 | -3.23 | -6.50% | 49.97 | 50.32 | 45.44 | 4,726.00 |
| Mar 17 2024 | 49.72 | 1.88 | 3.93% | 48.19 | 50.74 | 45.70 | 3,475.00 |
| Mar 16 2024 | 47.84 | -5.10 | -9.63% | 53.08 | 53.85 | 46.88 | 4,308.00 |
| Mar 15 2024 | 52.94 | -4.54 | -7.90% | 57.55 | 58.66 | 50.26 | 2,917.00 |
| Mar 14 2024 | 57.48 | -2.29 | -3.83% | 60.01 | 60.86 | 53.75 | 3,328.00 |
| Mar 13 2024 | 59.77 | 2.88 | 5.06% | 57.61 | 61.07 | 57.06 | 3,919.00 |
| Mar 12 2024 | 56.89 | 1.38 | 2.49% | 55.25 | 57.04 | 50.89 | 4,890.00 |
| Mar 11 2024 | 55.51 | 3.32 | 6.36% | 52.23 | 56.01 | 50.12 | 7,937.00 |
| Mar 10 2024 | 52.19 | -0.390 | -0.74% | 52.64 | 53.47 | 50.28 | 6,728.00 |
| Mar 09 2024 | 52.58 | -0.320 | -0.60% | 52.99 | 54.01 | 52.28 | 6,532.00 |
