Register for streaming realtime charts, analysis tools, and prices.
KSMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 21.99 | -1.48 | -6.31% | 23.49 | 23.76 | 21.96 | 1,428.00 |
| Jul 21 2024 | 23.47 | 0.290 | 1.25% | 23.20 | 23.78 | 22.31 | 1,977.00 |
| Jul 20 2024 | 23.18 | 0.650 | 2.89% | 22.55 | 23.18 | 22.36 | 1,048.00 |
| Jul 19 2024 | 22.53 | 0.550 | 2.50% | 21.97 | 22.62 | 21.56 | 3,776.00 |
| Jul 18 2024 | 21.98 | -0.720 | -3.17% | 22.69 | 23.23 | 21.79 | 9,160.00 |
| Jul 17 2024 | 22.70 | -0.550 | -2.37% | 23.25 | 23.74 | 22.43 | 4,251.00 |
| Jul 16 2024 | 23.25 | -0.370 | -1.57% | 23.59 | 23.59 | 22.26 | 2,141.00 |
| Jul 15 2024 | 23.62 | 0.840 | 3.69% | 22.88 | 23.62 | 22.88 | 4,117.00 |
| Jul 14 2024 | 22.78 | 1.00 | 4.59% | 21.76 | 22.80 | 21.64 | 2,447.00 |
| Jul 13 2024 | 21.78 | 0.920 | 4.41% | 21.38 | 21.98 | 21.27 | 918.00 |
| Jul 12 2024 | 20.86 | 0.00 | 0.00% | 20.86 | 20.86 | 20.86 | 0.00 |
| Jul 11 2024 | 20.86 | -0.270 | -1.28% | 20.99 | 21.74 | 20.75 | 878.00 |
| Jul 10 2024 | 21.13 | 0.110 | 0.52% | 21.00 | 21.83 | 20.61 | 1,303.00 |
| Jul 09 2024 | 21.02 | 0.400 | 1.94% | 20.61 | 21.39 | 20.53 | 1,877.00 |
| Jul 08 2024 | 20.62 | 0.520 | 2.59% | 20.12 | 21.50 | 19.45 | 3,831.00 |
| Jul 07 2024 | 20.10 | -1.80 | -8.22% | 21.82 | 21.82 | 20.10 | 1,200.00 |
| Jul 06 2024 | 21.90 | 1.40 | 6.83% | 20.29 | 21.93 | 19.92 | 3,607.00 |
| Jul 05 2024 | 20.50 | -0.040 | -0.19% | 20.55 | 20.78 | 17.66 | 12,716.00 |
| Jul 04 2024 | 20.54 | -2.25 | -9.87% | 22.82 | 22.96 | 20.52 | 4,023.00 |
| Jul 03 2024 | 22.79 | -1.17 | -4.88% | 24.05 | 24.38 | 22.69 | 3,325.00 |
| Jul 02 2024 | 23.96 | 0.300 | 1.27% | 23.67 | 24.27 | 23.59 | 3,431.00 |
| Jul 01 2024 | 23.66 | -0.140 | -0.59% | 23.73 | 24.30 | 23.66 | 6,879.00 |
| Jun 30 2024 | 23.80 | 0.750 | 3.25% | 23.11 | 23.85 | 22.79 | 1,155.00 |
| Jun 29 2024 | 23.05 | -0.220 | -0.95% | 23.28 | 23.56 | 23.01 | 873.00 |
| Jun 28 2024 | 23.27 | -0.880 | -3.64% | 24.16 | 24.24 | 23.20 | 1,449.00 |
| Jun 27 2024 | 24.15 | 1.13 | 4.91% | 23.05 | 24.28 | 22.60 | 1,299.00 |
| Jun 26 2024 | 23.02 | -0.850 | -3.56% | 23.87 | 23.90 | 22.70 | 2,716.00 |
| Jun 25 2024 | 23.87 | 0.620 | 2.67% | 23.25 | 24.55 | 23.15 | 4,455.00 |
| Jun 24 2024 | 23.25 | 0.250 | 1.09% | 23.11 | 23.45 | 21.93 | 8,365.00 |
| Jun 23 2024 | 23.00 | -0.990 | -4.13% | 24.00 | 24.26 | 23.00 | 965.00 |
| Jun 22 2024 | 23.99 | 0.080 | 0.33% | 23.97 | 24.14 | 23.61 | 1,368.00 |
| Jun 21 2024 | 23.91 | -0.170 | -0.71% | 23.91 | 24.39 | 23.43 | 1,212.00 |
| Jun 20 2024 | 24.08 | 0.110 | 0.46% | 24.01 | 25.07 | 23.55 | 12,800.00 |
| Jun 19 2024 | 23.97 | 0.100 | 0.42% | 23.76 | 25.29 | 23.63 | 13,951.00 |
| Jun 18 2024 | 23.87 | -0.870 | -3.52% | 24.77 | 24.77 | 21.67 | 17,481.00 |
| Jun 17 2024 | 24.74 | -2.05 | -7.65% | 26.89 | 26.89 | 23.95 | 6,205.00 |
| Jun 16 2024 | 26.79 | 0.300 | 1.13% | 26.51 | 26.99 | 26.04 | 1,349.00 |
| Jun 15 2024 | 26.49 | 0.180 | 0.68% | 26.32 | 26.78 | 25.97 | 1,237.00 |
| Jun 14 2024 | 26.31 | -1.65 | -5.90% | 27.94 | 28.20 | 25.76 | 7,454.00 |
| Jun 13 2024 | 27.96 | -2.10 | -6.99% | 30.09 | 30.26 | 27.70 | 5,454.00 |
| Jun 12 2024 | 30.06 | 2.36 | 8.52% | 27.64 | 31.86 | 27.01 | 9,785.00 |
| Jun 11 2024 | 27.70 | -0.720 | -2.53% | 28.41 | 28.61 | 26.89 | 4,871.00 |
| Jun 10 2024 | 28.42 | -0.460 | -1.59% | 28.87 | 29.30 | 28.02 | 3,972.00 |
| Jun 09 2024 | 28.88 | 0.420 | 1.48% | 28.42 | 28.92 | 28.17 | 1,379.00 |
| Jun 08 2024 | 28.46 | -1.69 | -5.61% | 30.10 | 30.39 | 28.23 | 3,327.00 |
| Jun 07 2024 | 30.15 | -2.30 | -7.09% | 32.44 | 33.42 | 27.78 | 11,007.00 |
| Jun 06 2024 | 32.45 | -0.180 | -0.55% | 32.66 | 33.23 | 32.09 | 4,924.00 |
| Jun 05 2024 | 32.63 | 0.110 | 0.34% | 32.45 | 32.77 | 31.80 | 4,020.00 |
| Jun 04 2024 | 32.52 | 1.13 | 3.60% | 31.41 | 32.66 | 31.21 | 3,633.00 |
| Jun 03 2024 | 31.39 | 1.30 | 4.32% | 30.12 | 31.90 | 29.85 | 3,500.00 |
| Jun 02 2024 | 30.09 | -0.180 | -0.59% | 30.28 | 31.33 | 29.83 | 1,552.00 |
| Jun 01 2024 | 30.27 | -0.110 | -0.36% | 30.41 | 30.57 | 30.04 | 1,392.00 |
| May 31 2024 | 30.38 | -0.350 | -1.14% | 30.76 | 30.92 | 29.94 | 1,475.00 |
| May 30 2024 | 30.73 | -1.14 | -3.58% | 32.08 | 32.40 | 30.12 | 2,288.00 |
| May 29 2024 | 31.87 | -0.270 | -0.84% | 32.16 | 33.23 | 31.80 | 3,027.00 |
| May 28 2024 | 32.14 | -0.360 | -1.11% | 32.53 | 32.82 | 31.55 | 2,288.00 |
| May 27 2024 | 32.50 | 0.250 | 0.78% | 32.34 | 33.42 | 32.00 | 7,928.00 |
| May 26 2024 | 32.25 | -0.320 | -0.98% | 32.53 | 33.27 | 32.02 | 6,085.00 |
| May 25 2024 | 32.57 | 0.670 | 2.10% | 31.95 | 33.04 | 31.87 | 8,263.00 |
| May 24 2024 | 31.90 | 1.73 | 5.73% | 30.21 | 32.23 | 29.91 | 4,459.00 |
| May 23 2024 | 30.17 | -1.18 | -3.76% | 31.46 | 32.13 | 28.69 | 15,041.00 |
| May 22 2024 | 31.35 | -0.850 | -2.64% | 32.19 | 32.44 | 31.05 | 5,503.00 |
| May 21 2024 | 32.20 | -0.080 | -0.25% | 32.30 | 32.69 | 31.68 | 5,389.00 |
| May 20 2024 | 32.28 | 3.38 | 11.70% | 28.71 | 32.55 | 28.34 | 8,266.00 |
| May 19 2024 | 28.90 | -1.60 | -5.25% | 30.44 | 31.39 | 28.58 | 4,473.00 |
| May 18 2024 | 30.50 | 0.330 | 1.09% | 30.10 | 30.89 | 28.76 | 3,644.00 |
| May 17 2024 | 30.17 | 1.16 | 4.00% | 29.01 | 30.30 | 28.73 | 4,491.00 |
| May 16 2024 | 29.01 | -0.410 | -1.39% | 29.50 | 29.50 | 28.39 | 2,179.00 |
| May 15 2024 | 29.42 | 2.38 | 8.80% | 27.12 | 29.56 | 26.83 | 5,630.00 |
| May 14 2024 | 27.04 | -0.890 | -3.19% | 27.88 | 28.56 | 26.96 | 2,318.00 |
| May 13 2024 | 27.93 | 0.230 | 0.83% | 27.79 | 29.20 | 26.96 | 3,308.00 |
| May 12 2024 | 27.70 | -0.340 | -1.21% | 28.05 | 28.81 | 27.70 | 5,661.00 |
| May 11 2024 | 28.04 | -0.650 | -2.27% | 28.72 | 29.18 | 28.02 | 1,476.00 |
| May 10 2024 | 28.69 | -1.50 | -4.97% | 30.12 | 30.90 | 28.35 | 4,730.00 |
| May 09 2024 | 30.19 | 1.53 | 5.34% | 28.52 | 30.65 | 28.38 | 6,411.00 |
| May 08 2024 | 28.66 | 0.630 | 2.25% | 28.04 | 30.20 | 27.48 | 7,052.00 |
| May 07 2024 | 28.03 | 0.030 | 0.11% | 28.10 | 29.20 | 27.76 | 2,578.00 |
| May 06 2024 | 28.00 | -0.950 | -3.28% | 29.04 | 30.08 | 27.90 | 5,190.00 |
| May 05 2024 | 28.95 | 0.220 | 0.77% | 28.71 | 29.87 | 27.98 | 6,502.00 |
| May 04 2024 | 28.73 | -1.57 | -5.18% | 30.29 | 30.41 | 28.71 | 5,755.00 |
| May 03 2024 | 30.30 | 0.300 | 1.00% | 29.97 | 30.58 | 29.07 | 5,504.00 |
| May 02 2024 | 30.00 | 1.00 | 3.45% | 29.00 | 30.35 | 28.12 | 3,500.00 |
| May 01 2024 | 29.00 | 0.310 | 1.08% | 28.69 | 29.16 | 26.70 | 7,740.00 |
| Apr 30 2024 | 28.69 | -1.20 | -4.01% | 29.76 | 29.95 | 27.04 | 9,066.00 |
| Apr 29 2024 | 29.89 | 0.300 | 1.01% | 29.65 | 30.29 | 28.67 | 3,273.00 |
| Apr 28 2024 | 29.59 | -0.230 | -0.77% | 29.70 | 30.52 | 29.42 | 1,649.00 |
| Apr 27 2024 | 29.82 | 0.890 | 3.08% | 28.95 | 30.02 | 27.77 | 3,040.00 |
| Apr 26 2024 | 28.93 | -0.870 | -2.92% | 29.85 | 29.89 | 28.75 | 4,852.00 |
| Apr 25 2024 | 29.80 | 0.090 | 0.30% | 29.57 | 30.40 | 28.73 | 23,097.00 |
| Apr 24 2024 | 29.71 | -2.85 | -8.75% | 32.69 | 32.75 | 29.33 | 10,598.00 |
