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 |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 30.17 | -2.04 | -6.33% | 32.39 | 33.47 | 27.87 | 2,697.00 |
| Jun 06 2024 | 32.20 | -0.410 | -1.27% | 32.70 | 32.71 | 32.05 | 920.00 |
| Jun 05 2024 | 32.62 | 0.130 | 0.39% | 32.46 | 32.78 | 31.75 | 2,498.00 |
| Jun 04 2024 | 32.49 | 2.38 | 7.92% | 31.27 | 32.68 | 31.22 | 2,268.00 |
| Jun 03 2024 | 30.11 | 0.00 | 0.00% | 30.11 | 30.11 | 30.11 | 0.00 |
| Jun 02 2024 | 30.11 | -0.280 | -0.92% | 30.32 | 30.84 | 29.91 | 848.00 |
| Jun 01 2024 | 30.39 | 0.00 | 0.00% | 30.39 | 30.39 | 30.39 | 0.00 |
| May 31 2024 | 30.39 | -1.78 | -5.53% | 30.71 | 30.79 | 30.27 | 904.00 |
| May 30 2024 | 32.17 | 0.00 | 0.00% | 32.17 | 32.17 | 32.17 | 0.00 |
| May 29 2024 | 32.17 | 0.00 | 0.00% | 32.17 | 32.17 | 32.17 | 0.00 |
| May 28 2024 | 32.17 | -0.340 | -1.05% | 32.55 | 32.88 | 31.51 | 3,054.00 |
| May 27 2024 | 32.51 | 0.220 | 0.67% | 32.31 | 33.42 | 32.02 | 1,916.00 |
| May 26 2024 | 32.29 | -0.260 | -0.80% | 32.50 | 33.25 | 32.02 | 2,649.00 |
| May 25 2024 | 32.55 | 0.570 | 1.78% | 32.00 | 33.05 | 31.89 | 2,794.00 |
| May 24 2024 | 31.98 | 0.490 | 1.56% | 30.15 | 32.34 | 29.90 | 3,700.00 |
| May 23 2024 | 31.49 | 0.020 | 0.07% | 31.54 | 32.11 | 31.42 | 906.00 |
| May 22 2024 | 31.47 | -0.700 | -2.17% | 32.21 | 32.42 | 31.05 | 2,616.00 |
| May 21 2024 | 32.17 | -0.110 | -0.35% | 32.28 | 32.70 | 31.67 | 3,177.00 |
| May 20 2024 | 32.28 | 3.35 | 11.58% | 28.93 | 32.56 | 28.34 | 2,461.00 |
| May 19 2024 | 28.93 | -1.56 | -5.13% | 30.33 | 31.41 | 28.65 | 1,785.00 |
| May 18 2024 | 30.49 | 0.320 | 1.05% | 30.19 | 30.89 | 28.74 | 2,175.00 |
| May 17 2024 | 30.18 | 1.20 | 4.13% | 28.96 | 30.29 | 28.71 | 2,489.00 |
| May 16 2024 | 28.98 | -0.440 | -1.49% | 29.47 | 29.55 | 28.45 | 2,821.00 |
| May 15 2024 | 29.42 | 2.34 | 8.64% | 27.19 | 29.54 | 26.83 | 2,705.00 |
| May 14 2024 | 27.08 | -0.840 | -2.99% | 27.90 | 28.61 | 26.94 | 2,625.00 |
| May 13 2024 | 27.91 | -0.160 | -0.57% | 27.87 | 29.21 | 26.96 | 2,698.00 |
| May 12 2024 | 28.07 | 0.00 | 0.00% | 28.07 | 28.07 | 28.07 | 0.00 |
| May 11 2024 | 28.07 | -0.600 | -2.09% | 28.70 | 29.20 | 28.03 | 2,208.00 |
| May 10 2024 | 28.67 | -1.51 | -5.01% | 30.09 | 30.89 | 28.34 | 2,474.00 |
| May 09 2024 | 30.19 | 1.54 | 5.36% | 28.56 | 30.64 | 28.42 | 2,329.00 |
| May 08 2024 | 28.65 | 0.670 | 2.41% | 28.05 | 30.16 | 27.44 | 2,548.00 |
| May 07 2024 | 27.98 | 0.00 | 0.00% | 27.98 | 27.98 | 27.98 | 0.00 |
| May 06 2024 | 27.98 | -1.60 | -5.42% | 29.05 | 30.15 | 27.92 | 1,032.00 |
| May 05 2024 | 29.58 | 0.00 | 0.00% | 29.58 | 29.58 | 29.58 | 0.00 |
| May 04 2024 | 29.58 | 0.00 | 0.00% | 29.58 | 29.58 | 29.58 | 0.00 |
| May 03 2024 | 29.58 | 0.00 | 0.00% | 29.58 | 29.58 | 29.58 | 0.00 |
| May 02 2024 | 29.58 | 0.00 | 0.00% | 29.58 | 29.58 | 29.58 | 0.00 |
| May 01 2024 | 29.58 | 0.00 | 0.00% | 29.58 | 29.58 | 29.58 | 0.00 |
| Apr 30 2024 | 29.58 | 0.00 | 0.00% | 29.58 | 29.58 | 29.58 | 0.00 |
| Apr 29 2024 | 29.58 | 0.00 | 0.00% | 29.58 | 29.58 | 29.58 | 0.00 |
| Apr 28 2024 | 29.58 | -2.99 | -9.19% | 29.78 | 30.31 | 29.43 | 2,010.00 |
| Apr 27 2024 | 32.57 | 0.00 | 0.00% | 32.57 | 32.57 | 32.57 | 0.00 |
| Apr 26 2024 | 32.57 | 0.00 | 0.00% | 32.57 | 32.57 | 32.57 | 0.00 |
| Apr 25 2024 | 32.57 | 0.00 | 0.00% | 32.57 | 32.57 | 32.57 | 0.00 |
| Apr 24 2024 | 32.57 | 0.00 | 0.00% | 32.57 | 32.57 | 32.57 | 0.00 |
| Apr 23 2024 | 32.57 | -0.890 | -2.66% | 33.42 | 33.74 | 32.40 | 1,078.00 |
| Apr 22 2024 | 33.46 | 2.29 | 7.36% | 32.65 | 33.81 | 32.49 | 1,016.00 |
| Apr 21 2024 | 31.17 | 0.00 | 0.00% | 31.17 | 31.17 | 31.17 | 0.00 |
| Apr 20 2024 | 31.17 | 0.00 | 0.00% | 31.17 | 31.17 | 31.17 | 0.00 |
| Apr 19 2024 | 31.17 | -0.010 | -0.05% | 31.13 | 32.15 | 28.66 | 1,512.00 |
| Apr 18 2024 | 31.18 | -0.490 | -1.55% | 30.50 | 31.55 | 29.69 | 929.00 |
| Apr 17 2024 | 31.67 | 0.00 | 0.00% | 31.67 | 31.67 | 31.67 | 0.00 |
| Apr 16 2024 | 31.67 | 0.00 | 0.00% | 31.67 | 31.67 | 31.67 | 0.00 |
| Apr 15 2024 | 31.67 | 0.00 | 0.00% | 31.67 | 31.67 | 31.67 | 0.00 |
| Apr 14 2024 | 31.67 | -8.91 | -21.95% | 28.79 | 31.89 | 27.89 | 1,374.00 |
| Apr 13 2024 | 40.58 | 0.00 | 0.00% | 40.58 | 40.58 | 40.58 | 0.00 |
| Apr 12 2024 | 40.58 | 0.00 | 0.00% | 40.58 | 40.58 | 40.58 | 0.00 |
| Apr 11 2024 | 40.58 | 0.00 | 0.00% | 40.58 | 40.58 | 40.58 | 0.00 |
| Apr 10 2024 | 40.58 | -3.63 | -8.22% | 41.24 | 41.57 | 39.99 | 1,450.00 |
| Apr 09 2024 | 44.21 | 0.00 | 0.00% | 44.21 | 44.21 | 44.21 | 0.00 |
| Apr 08 2024 | 44.21 | 1.51 | 3.55% | 42.59 | 44.58 | 41.76 | 1,859.00 |
| Apr 07 2024 | 42.70 | 0.580 | 1.38% | 42.07 | 43.18 | 41.88 | 1,018.00 |
| Apr 06 2024 | 42.12 | 0.580 | 1.41% | 41.39 | 42.62 | 41.27 | 1,659.00 |
| Apr 05 2024 | 41.53 | -0.870 | -2.06% | 42.31 | 42.49 | 39.99 | 2,085.00 |
| Apr 04 2024 | 42.41 | 0.750 | 1.81% | 41.48 | 43.55 | 41.19 | 1,237.00 |
| Apr 03 2024 | 41.65 | -0.840 | -1.97% | 42.47 | 43.97 | 40.32 | 2,535.00 |
| Apr 02 2024 | 42.49 | -7.55 | -15.08% | 46.19 | 46.31 | 41.40 | 3,226.00 |
| Apr 01 2024 | 50.04 | 0.00 | 0.00% | 50.04 | 50.04 | 50.04 | 0.00 |
| Mar 31 2024 | 50.04 | 0.00 | 0.00% | 50.04 | 50.04 | 50.04 | 0.00 |
| Mar 30 2024 | 50.04 | 0.00 | 0.00% | 50.04 | 50.04 | 50.04 | 0.00 |
| Mar 29 2024 | 50.04 | 0.00 | 0.00% | 50.04 | 50.04 | 50.04 | 0.00 |
| Mar 28 2024 | 50.04 | 0.00 | 0.00% | 50.04 | 50.04 | 50.04 | 0.00 |
| Mar 27 2024 | 50.04 | 0.00 | 0.00% | 50.04 | 50.04 | 50.04 | 0.00 |
| Mar 26 2024 | 50.04 | 5.99 | 13.60% | 48.80 | 50.85 | 48.79 | 1,762.00 |
| Mar 25 2024 | 44.04 | 0.00 | 0.00% | 44.04 | 44.04 | 44.04 | 0.00 |
| Mar 24 2024 | 44.04 | 0.00 | 0.00% | 44.04 | 44.04 | 44.04 | 0.00 |
| Mar 23 2024 | 44.04 | -0.100 | -0.23% | 44.02 | 45.76 | 43.63 | 3,413.00 |
| Mar 22 2024 | 44.15 | -1.39 | -3.05% | 44.92 | 46.32 | 42.86 | 5,768.00 |
| Mar 21 2024 | 45.53 | -0.010 | -0.02% | 45.37 | 46.18 | 43.88 | 1,897.00 |
| Mar 20 2024 | 45.54 | 4.87 | 11.96% | 41.03 | 45.82 | 39.64 | 5,309.00 |
| Mar 19 2024 | 40.68 | -5.49 | -11.89% | 46.27 | 46.89 | 39.67 | 5,500.00 |
| Mar 18 2024 | 46.17 | -3.98 | -7.94% | 49.87 | 50.32 | 45.46 | 4,380.00 |
| Mar 17 2024 | 50.15 | 1.89 | 3.91% | 48.64 | 50.72 | 45.74 | 4,477.00 |
| Mar 16 2024 | 48.27 | -4.77 | -9.00% | 53.00 | 53.85 | 46.97 | 4,319.00 |
| Mar 15 2024 | 53.04 | -4.35 | -7.58% | 57.55 | 58.69 | 48.96 | 5,451.00 |
| Mar 14 2024 | 57.39 | -2.50 | -4.18% | 59.81 | 60.86 | 53.73 | 3,289.00 |
| Mar 13 2024 | 59.89 | 2.60 | 4.55% | 57.71 | 61.06 | 56.85 | 1,937.00 |
| Mar 12 2024 | 57.29 | 2.07 | 3.75% | 55.25 | 57.47 | 51.22 | 1,951.00 |
| Mar 11 2024 | 55.22 | 2.97 | 5.68% | 52.20 | 55.97 | 49.54 | 2,052.00 |
| Mar 10 2024 | 52.25 | -1.60 | -2.97% | 52.69 | 53.42 | 49.88 | 1,697.00 |
| Mar 08 2024 | 53.85 | 0.00 | 0.00% | 53.85 | 53.85 | 53.85 | 0.00 |
