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 | 30.15 | -2.31 | -7.12% | 32.40 | 33.48 | 28.51 | 3,272.00 |
| Jun 06 2024 | 32.46 | -0.100 | -0.31% | 32.69 | 33.24 | 32.07 | 2,253.00 |
| Jun 05 2024 | 32.56 | 0.040 | 0.12% | 32.45 | 32.79 | 31.55 | 2,430.00 |
| Jun 04 2024 | 32.52 | 1.27 | 4.06% | 31.25 | 32.62 | 31.19 | 2,686.00 |
| Jun 03 2024 | 31.25 | 1.14 | 3.79% | 30.11 | 31.89 | 29.85 | 3,119.00 |
| Jun 02 2024 | 30.11 | -0.190 | -0.63% | 30.30 | 31.22 | 29.80 | 2,323.00 |
| Jun 01 2024 | 30.30 | -0.110 | -0.36% | 30.39 | 30.61 | 30.03 | 2,293.00 |
| May 31 2024 | 30.41 | -0.320 | -1.04% | 30.70 | 31.46 | 29.96 | 3,352.00 |
| May 30 2024 | 30.73 | -1.19 | -3.73% | 31.98 | 32.40 | 30.21 | 2,693.00 |
| May 29 2024 | 31.92 | -0.250 | -0.78% | 32.21 | 33.24 | 31.79 | 2,452.00 |
| May 28 2024 | 32.17 | -0.340 | -1.05% | 32.52 | 32.89 | 31.50 | 2,918.00 |
| May 27 2024 | 32.51 | 0.210 | 0.65% | 32.29 | 33.46 | 32.02 | 2,582.00 |
| May 26 2024 | 32.30 | -0.270 | -0.83% | 32.50 | 33.24 | 32.07 | 1,467.00 |
| May 25 2024 | 32.57 | 0.580 | 1.81% | 31.99 | 32.95 | 31.91 | 2,245.00 |
| May 24 2024 | 31.99 | 1.81 | 6.00% | 30.15 | 32.07 | 30.00 | 3,554.00 |
| May 23 2024 | 30.18 | -1.27 | -4.04% | 31.56 | 32.17 | 28.88 | 2,718.00 |
| May 22 2024 | 31.45 | -0.720 | -2.24% | 32.21 | 32.37 | 31.07 | 3,119.00 |
| May 21 2024 | 32.17 | -0.120 | -0.37% | 32.28 | 32.65 | 31.67 | 3,092.00 |
| May 20 2024 | 32.29 | 3.41 | 11.81% | 28.91 | 32.51 | 28.47 | 3,597.00 |
| May 19 2024 | 28.88 | -1.61 | -5.28% | 30.30 | 31.30 | 28.68 | 2,213.00 |
| May 18 2024 | 30.49 | 0.300 | 0.99% | 30.19 | 30.90 | 28.79 | 2,310.00 |
| May 17 2024 | 30.19 | 1.15 | 3.96% | 28.94 | 30.30 | 28.68 | 2,688.00 |
| May 16 2024 | 29.04 | -0.380 | -1.29% | 29.47 | 29.51 | 28.46 | 2,212.00 |
| May 15 2024 | 29.42 | 2.34 | 8.64% | 27.19 | 29.55 | 26.87 | 2,449.00 |
| May 14 2024 | 27.08 | -0.810 | -2.90% | 27.91 | 28.62 | 26.94 | 2,989.00 |
| May 13 2024 | 27.89 | 0.140 | 0.50% | 27.83 | 29.22 | 26.99 | 2,592.00 |
| May 12 2024 | 27.75 | -0.360 | -1.28% | 28.12 | 28.80 | 27.70 | 1,661.00 |
| May 11 2024 | 28.11 | -0.530 | -1.85% | 28.70 | 29.45 | 28.08 | 2,478.00 |
| May 10 2024 | 28.64 | -1.55 | -5.13% | 30.08 | 30.93 | 28.35 | 2,342.00 |
| May 09 2024 | 30.19 | 1.53 | 5.34% | 28.54 | 30.62 | 28.51 | 1,985.00 |
| May 08 2024 | 28.66 | 0.570 | 2.03% | 28.00 | 30.11 | 27.43 | 3,523.00 |
| May 07 2024 | 28.09 | 0.090 | 0.32% | 28.05 | 29.22 | 27.91 | 7,972.00 |
| May 06 2024 | 28.00 | -1.01 | -3.48% | 29.05 | 30.20 | 27.95 | 6,171.00 |
| May 05 2024 | 29.01 | 0.260 | 0.90% | 28.75 | 29.89 | 28.02 | 5,560.00 |
| May 04 2024 | 28.75 | -1.61 | -5.30% | 30.23 | 30.45 | 28.71 | 10,183.00 |
| May 03 2024 | 30.36 | 0.380 | 1.27% | 30.02 | 30.57 | 29.10 | 7,202.00 |
| May 02 2024 | 29.98 | 1.03 | 3.56% | 29.03 | 30.35 | 28.06 | 9,348.00 |
| May 01 2024 | 28.95 | 0.220 | 0.77% | 28.71 | 29.10 | 26.78 | 9,069.00 |
| Apr 30 2024 | 28.73 | -1.19 | -3.98% | 29.76 | 29.99 | 27.15 | 7,701.00 |
| Apr 29 2024 | 29.92 | 0.330 | 1.12% | 29.71 | 30.35 | 28.77 | 5,871.00 |
| Apr 28 2024 | 29.59 | -0.250 | -0.84% | 29.77 | 30.56 | 29.53 | 4,920.00 |
| Apr 27 2024 | 29.84 | 0.870 | 3.00% | 28.97 | 30.00 | 27.84 | 5,600.00 |
| Apr 26 2024 | 28.97 | -0.910 | -3.05% | 29.87 | 29.89 | 28.76 | 9,950.00 |
| Apr 25 2024 | 29.88 | 0.330 | 1.12% | 29.47 | 30.42 | 28.90 | 7,878.00 |
| Apr 24 2024 | 29.55 | -2.85 | -8.80% | 32.62 | 32.65 | 29.30 | 7,069.00 |
| Apr 23 2024 | 32.40 | -1.03 | -3.08% | 33.41 | 33.68 | 32.35 | 5,741.00 |
| Apr 22 2024 | 33.43 | 0.850 | 2.61% | 32.65 | 33.87 | 32.44 | 5,192.00 |
| Apr 21 2024 | 32.58 | -0.890 | -2.66% | 33.30 | 33.67 | 32.26 | 5,140.00 |
| Apr 20 2024 | 33.47 | 2.17 | 6.93% | 31.06 | 33.73 | 30.94 | 7,927.00 |
| Apr 19 2024 | 31.30 | 0.170 | 0.55% | 31.13 | 32.32 | 28.82 | 10,383.00 |
| Apr 18 2024 | 31.13 | 0.560 | 1.83% | 30.51 | 31.86 | 29.58 | 12,042.00 |
| Apr 17 2024 | 30.57 | -0.270 | -0.88% | 30.65 | 31.50 | 29.58 | 12,047.00 |
| Apr 16 2024 | 30.84 | 0.600 | 1.98% | 30.22 | 31.32 | 29.06 | 13,031.00 |
| Apr 15 2024 | 30.24 | -1.37 | -4.33% | 31.46 | 32.81 | 28.84 | 16,422.00 |
| Apr 14 2024 | 31.61 | 2.69 | 9.30% | 28.73 | 31.87 | 27.79 | 17,518.00 |
| Apr 13 2024 | 28.92 | -4.58 | -13.67% | 33.53 | 34.02 | 24.35 | 16,167.00 |
| Apr 12 2024 | 33.50 | -6.34 | -15.91% | 39.86 | 40.46 | 30.54 | 9,916.00 |
| Apr 11 2024 | 39.84 | -0.740 | -1.82% | 40.50 | 41.38 | 39.53 | 9,741.00 |
| Apr 10 2024 | 40.58 | -0.810 | -1.96% | 41.22 | 41.55 | 38.94 | 13,383.00 |
| Apr 09 2024 | 41.39 | -2.85 | -6.44% | 44.27 | 44.46 | 41.18 | 9,043.00 |
| Apr 08 2024 | 44.24 | 1.46 | 3.41% | 42.58 | 44.56 | 41.82 | 6,663.00 |
| Apr 07 2024 | 42.78 | 0.620 | 1.47% | 42.09 | 43.17 | 41.86 | 6,310.00 |
| Apr 06 2024 | 42.16 | 0.650 | 1.57% | 41.38 | 42.59 | 41.32 | 6,820.00 |
| Apr 05 2024 | 41.51 | -0.930 | -2.19% | 42.29 | 42.45 | 40.17 | 11,881.00 |
| Apr 04 2024 | 42.44 | 0.760 | 1.82% | 41.46 | 43.59 | 40.71 | 9,123.00 |
| Apr 03 2024 | 41.68 | -0.870 | -2.04% | 42.45 | 44.00 | 40.55 | 12,100.00 |
| Apr 02 2024 | 42.55 | -3.71 | -8.02% | 46.19 | 46.35 | 41.53 | 11,044.00 |
| Apr 01 2024 | 46.26 | -2.15 | -4.44% | 48.24 | 48.67 | 44.74 | 10,961.00 |
| Mar 31 2024 | 48.41 | 0.080 | 0.17% | 48.36 | 49.41 | 47.96 | 7,306.00 |
| Mar 30 2024 | 48.33 | -2.26 | -4.47% | 49.98 | 50.75 | 48.31 | 6,054.00 |
| Mar 29 2024 | 50.59 | 1.73 | 3.54% | 48.81 | 51.31 | 47.76 | 7,635.00 |
| Mar 28 2024 | 48.86 | 0.700 | 1.45% | 48.38 | 49.31 | 47.05 | 9,265.00 |
| Mar 27 2024 | 48.16 | -1.92 | -3.83% | 49.93 | 50.74 | 47.59 | 8,146.00 |
| Mar 26 2024 | 50.08 | 1.32 | 2.71% | 48.82 | 51.37 | 48.80 | 8,952.00 |
| Mar 25 2024 | 48.76 | 2.82 | 6.14% | 45.91 | 49.15 | 45.79 | 13,098.00 |
| Mar 24 2024 | 45.94 | 1.94 | 4.41% | 44.18 | 46.31 | 43.67 | 6,437.00 |
| Mar 23 2024 | 44.00 | -0.080 | -0.18% | 44.03 | 45.74 | 43.62 | 9,534.00 |
| Mar 22 2024 | 44.08 | -0.990 | -2.20% | 44.93 | 46.27 | 42.84 | 9,369.00 |
| Mar 21 2024 | 45.07 | -0.440 | -0.97% | 45.35 | 46.03 | 43.69 | 12,936.00 |
| Mar 20 2024 | 45.51 | 4.80 | 11.79% | 41.02 | 45.84 | 39.60 | 17,239.00 |
| Mar 19 2024 | 40.71 | -5.51 | -11.92% | 46.27 | 46.60 | 40.08 | 17,338.00 |
| Mar 18 2024 | 46.22 | -3.78 | -7.56% | 49.91 | 50.30 | 45.55 | 10,171.00 |
| Mar 17 2024 | 50.00 | 1.70 | 3.52% | 48.64 | 50.75 | 45.80 | 12,376.00 |
| Mar 16 2024 | 48.30 | -4.64 | -8.76% | 52.98 | 53.49 | 46.99 | 13,756.00 |
| Mar 15 2024 | 52.94 | -4.40 | -7.67% | 57.55 | 58.70 | 49.01 | 15,554.00 |
| Mar 14 2024 | 57.34 | -2.35 | -3.94% | 59.80 | 60.88 | 55.04 | 12,439.00 |
| Mar 13 2024 | 59.69 | 2.22 | 3.86% | 57.73 | 60.75 | 57.02 | 13,391.00 |
| Mar 12 2024 | 57.47 | 2.29 | 4.15% | 55.24 | 57.52 | 50.99 | 18,842.00 |
| Mar 11 2024 | 55.18 | 3.01 | 5.77% | 52.19 | 55.95 | 49.32 | 15,089.00 |
| Mar 10 2024 | 52.17 | -0.500 | -0.95% | 52.66 | 53.40 | 50.21 | 16,999.00 |
| Mar 09 2024 | 52.67 | -0.260 | -0.49% | 52.93 | 53.97 | 52.29 | 14,740.00 |
