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 | 30.07 | -2.32 | -7.16% | 32.39 | 33.43 | 29.09 | 2,531.00 |
| Jun 06 2024 | 32.39 | -0.170 | -0.52% | 32.63 | 33.24 | 32.02 | 851.00 |
| Jun 05 2024 | 32.56 | 0.110 | 0.34% | 32.46 | 32.79 | 31.79 | 3,407.00 |
| Jun 04 2024 | 32.45 | 1.31 | 4.21% | 31.31 | 32.68 | 31.25 | 2,144.00 |
| Jun 03 2024 | 31.14 | 1.10 | 3.66% | 30.13 | 31.92 | 29.83 | 1,639.00 |
| Jun 02 2024 | 30.04 | -0.350 | -1.15% | 30.39 | 31.32 | 29.78 | 2,445.00 |
| Jun 01 2024 | 30.39 | 0.060 | 0.20% | 30.40 | 30.59 | 30.02 | 737.00 |
| May 31 2024 | 30.33 | -0.400 | -1.30% | 30.73 | 30.95 | 29.96 | 867.00 |
| May 30 2024 | 30.73 | -1.26 | -3.94% | 32.16 | 32.40 | 30.13 | 4,778.00 |
| May 29 2024 | 31.99 | -0.230 | -0.71% | 32.27 | 33.30 | 31.82 | 2,077.00 |
| May 28 2024 | 32.22 | -0.250 | -0.77% | 32.56 | 32.87 | 31.48 | 2,053.00 |
| May 27 2024 | 32.47 | 0.070 | 0.22% | 32.44 | 33.44 | 32.03 | 3,797.00 |
| May 26 2024 | 32.40 | -0.200 | -0.61% | 32.64 | 33.25 | 32.01 | 1,223.00 |
| May 25 2024 | 32.60 | 0.540 | 1.68% | 31.94 | 33.05 | 31.93 | 6,247.00 |
| May 24 2024 | 32.06 | 1.86 | 6.16% | 30.18 | 32.28 | 29.93 | 2,048.00 |
| May 23 2024 | 30.20 | -1.34 | -4.25% | 31.54 | 32.17 | 28.71 | 3,419.00 |
| May 22 2024 | 31.54 | -0.650 | -2.02% | 32.27 | 32.47 | 31.11 | 1,933.00 |
| May 21 2024 | 32.19 | -0.190 | -0.59% | 32.29 | 32.74 | 31.67 | 3,142.00 |
| May 20 2024 | 32.38 | 3.53 | 12.24% | 28.83 | 32.57 | 28.34 | 3,108.00 |
| May 19 2024 | 28.85 | -1.63 | -5.35% | 30.46 | 31.43 | 28.63 | 3,816.00 |
| May 18 2024 | 30.48 | 0.330 | 1.09% | 30.15 | 30.89 | 28.76 | 809.00 |
| May 17 2024 | 30.15 | 1.13 | 3.89% | 29.01 | 30.27 | 28.70 | 4,598.00 |
| May 16 2024 | 29.02 | -0.440 | -1.49% | 29.37 | 29.51 | 28.31 | 2,233.00 |
| May 15 2024 | 29.46 | 2.41 | 8.91% | 27.09 | 29.56 | 26.88 | 4,308.00 |
| May 14 2024 | 27.05 | -0.850 | -3.05% | 27.92 | 28.57 | 26.49 | 4,478.00 |
| May 13 2024 | 27.90 | 0.150 | 0.54% | 27.84 | 29.22 | 26.92 | 3,534.00 |
| May 12 2024 | 27.75 | -0.270 | -0.96% | 28.11 | 28.84 | 27.70 | 1,651.00 |
| May 11 2024 | 28.02 | -0.670 | -2.34% | 28.70 | 29.18 | 27.98 | 2,044.00 |
| May 10 2024 | 28.69 | -1.53 | -5.06% | 30.13 | 30.88 | 28.35 | 1,997.00 |
| May 09 2024 | 30.22 | 1.60 | 5.59% | 28.58 | 30.68 | 28.37 | 5,584.00 |
| May 08 2024 | 28.62 | 0.460 | 1.63% | 28.01 | 30.20 | 27.42 | 2,301.00 |
| May 07 2024 | 28.16 | 0.190 | 0.68% | 27.99 | 29.27 | 27.78 | 3,432.00 |
| May 06 2024 | 27.97 | -1.03 | -3.55% | 29.01 | 30.19 | 27.85 | 3,957.00 |
| May 05 2024 | 29.00 | 0.270 | 0.94% | 28.74 | 29.91 | 27.94 | 4,887.00 |
| May 04 2024 | 28.73 | -1.61 | -5.31% | 30.28 | 30.41 | 28.71 | 2,655.00 |
| May 03 2024 | 30.34 | 0.300 | 1.00% | 29.93 | 30.62 | 29.07 | 3,903.00 |
| May 02 2024 | 30.04 | 1.03 | 3.55% | 29.03 | 30.36 | 28.10 | 1,830.00 |
| May 01 2024 | 29.01 | 0.220 | 0.76% | 28.68 | 29.20 | 26.71 | 3,499.00 |
| Apr 30 2024 | 28.79 | -1.11 | -3.71% | 29.78 | 30.02 | 27.08 | 3,093.00 |
| Apr 29 2024 | 29.90 | 0.310 | 1.05% | 29.67 | 30.39 | 28.51 | 3,214.00 |
| Apr 28 2024 | 29.59 | -0.260 | -0.87% | 29.73 | 30.56 | 29.46 | 5,480.00 |
| Apr 27 2024 | 29.85 | 0.850 | 2.93% | 28.96 | 30.10 | 27.79 | 4,908.00 |
| Apr 26 2024 | 29.00 | -0.880 | -2.95% | 29.79 | 29.89 | 28.75 | 2,592.00 |
| Apr 25 2024 | 29.88 | 0.320 | 1.08% | 29.52 | 30.39 | 28.75 | 2,741.00 |
| Apr 24 2024 | 29.56 | -2.95 | -9.07% | 32.56 | 32.76 | 29.26 | 7,620.00 |
| Apr 23 2024 | 32.51 | -0.920 | -2.75% | 33.51 | 33.77 | 32.36 | 952.00 |
| Apr 22 2024 | 33.43 | 0.770 | 2.36% | 32.76 | 33.97 | 32.46 | 3,531.00 |
| Apr 21 2024 | 32.66 | -0.780 | -2.33% | 33.42 | 33.68 | 31.96 | 2,033.00 |
| Apr 20 2024 | 33.44 | 2.10 | 6.70% | 31.16 | 33.78 | 30.87 | 3,293.00 |
| Apr 19 2024 | 31.34 | 0.150 | 0.48% | 31.12 | 32.27 | 28.69 | 3,923.00 |
| Apr 18 2024 | 31.19 | 0.660 | 2.16% | 30.47 | 31.82 | 29.59 | 7,338.00 |
| Apr 17 2024 | 30.53 | -0.260 | -0.84% | 30.77 | 31.44 | 29.47 | 3,138.00 |
| Apr 16 2024 | 30.79 | 0.610 | 2.02% | 30.27 | 31.26 | 28.96 | 4,612.00 |
| Apr 15 2024 | 30.18 | -1.43 | -4.52% | 31.65 | 32.80 | 28.88 | 3,588.00 |
| Apr 14 2024 | 31.61 | 2.49 | 8.55% | 28.66 | 31.89 | 27.77 | 6,723.00 |
| Apr 13 2024 | 29.12 | -4.46 | -13.28% | 33.58 | 34.00 | 24.37 | 9,305.00 |
| Apr 12 2024 | 33.58 | -6.37 | -15.94% | 40.02 | 40.45 | 29.34 | 6,141.00 |
| Apr 11 2024 | 39.95 | -0.670 | -1.65% | 40.52 | 41.44 | 39.54 | 2,144.00 |
| Apr 10 2024 | 40.62 | -0.820 | -1.98% | 41.31 | 41.48 | 38.54 | 2,030.00 |
| Apr 09 2024 | 41.44 | -2.74 | -6.20% | 44.22 | 44.43 | 41.22 | 4,470.00 |
| Apr 08 2024 | 44.18 | 1.47 | 3.44% | 42.59 | 44.67 | 41.81 | 4,168.00 |
| Apr 07 2024 | 42.71 | 0.420 | 0.99% | 42.07 | 43.25 | 41.93 | 4,078.00 |
| Apr 06 2024 | 42.29 | 0.730 | 1.76% | 41.49 | 42.60 | 41.27 | 719.00 |
| Apr 05 2024 | 41.56 | -0.830 | -1.96% | 42.39 | 42.51 | 40.04 | 1,443.00 |
| Apr 04 2024 | 42.39 | 0.770 | 1.85% | 41.59 | 43.56 | 40.66 | 1,524.00 |
| Apr 03 2024 | 41.62 | -1.00 | -2.35% | 42.39 | 44.03 | 40.34 | 3,345.00 |
| Apr 02 2024 | 42.62 | -3.83 | -8.25% | 46.21 | 46.28 | 41.47 | 3,797.00 |
| Apr 01 2024 | 46.45 | -2.05 | -4.23% | 48.43 | 48.72 | 44.64 | 3,257.00 |
| Mar 31 2024 | 48.50 | 0.250 | 0.52% | 48.48 | 49.41 | 47.90 | 5,630.00 |
| Mar 30 2024 | 48.25 | -2.73 | -5.36% | 50.13 | 50.80 | 48.19 | 1,586.00 |
| Mar 29 2024 | 50.98 | 2.09 | 4.27% | 48.86 | 51.60 | 47.56 | 3,252.00 |
| Mar 28 2024 | 48.89 | 0.840 | 1.75% | 48.39 | 49.41 | 46.94 | 3,509.00 |
| Mar 27 2024 | 48.05 | -1.97 | -3.94% | 50.05 | 50.91 | 47.62 | 8,086.00 |
| Mar 26 2024 | 50.02 | 1.45 | 2.99% | 48.96 | 51.34 | 48.86 | 15,270.00 |
| Mar 25 2024 | 48.57 | 2.63 | 5.72% | 46.14 | 49.14 | 45.82 | 7,930.00 |
| Mar 24 2024 | 45.94 | 1.70 | 3.84% | 44.27 | 46.33 | 43.64 | 4,636.00 |
| Mar 23 2024 | 44.24 | 0.060 | 0.14% | 44.31 | 45.77 | 43.66 | 3,388.00 |
| Mar 22 2024 | 44.18 | -0.920 | -2.04% | 45.03 | 46.32 | 42.80 | 7,621.00 |
| Mar 21 2024 | 45.10 | -0.500 | -1.10% | 45.55 | 46.13 | 43.57 | 7,682.00 |
| Mar 20 2024 | 45.60 | 4.86 | 11.93% | 40.72 | 45.82 | 39.62 | 8,998.00 |
| Mar 19 2024 | 40.74 | -5.52 | -11.93% | 46.20 | 46.88 | 39.68 | 12,784.00 |
| Mar 18 2024 | 46.26 | -3.85 | -7.68% | 50.00 | 50.31 | 45.42 | 6,141.00 |
| Mar 17 2024 | 50.11 | 1.91 | 3.96% | 48.34 | 50.74 | 45.74 | 3,969.00 |
| Mar 16 2024 | 48.20 | -4.76 | -8.99% | 53.15 | 53.84 | 46.87 | 5,251.00 |
| Mar 15 2024 | 52.96 | -7.09 | -11.81% | 57.50 | 58.68 | 49.43 | 6,357.00 |
| Mar 14 2024 | 60.05 | 0.00 | 0.00% | 60.05 | 60.05 | 60.05 | 0.00 |
| Mar 13 2024 | 60.05 | 3.10 | 5.44% | 57.76 | 60.52 | 56.99 | 8,420.00 |
| Mar 12 2024 | 56.95 | 1.45 | 2.61% | 55.27 | 56.99 | 51.51 | 7,587.00 |
| Mar 11 2024 | 55.50 | 3.40 | 6.53% | 52.22 | 56.11 | 50.16 | 8,803.00 |
| Mar 10 2024 | 52.10 | -0.500 | -0.94% | 52.66 | 53.48 | 49.92 | 7,469.00 |
| Mar 09 2024 | 52.60 | -0.320 | -0.60% | 52.95 | 54.01 | 52.21 | 6,554.00 |
