Register to chat with like-minded investors on our interactive forums.KSMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 21.98 | -1.52 | -6.47% | 23.51 | 23.77 | 21.95 | 16,733.00 |
| Jul 21 2024 | 23.50 | 0.340 | 1.47% | 23.21 | 23.81 | 22.31 | 30,212.00 |
| Jul 20 2024 | 23.16 | 1.13 | 5.13% | 22.58 | 23.22 | 22.34 | 19,927.00 |
| Jul 19 2024 | 22.03 | 0.00 | 0.00% | 22.03 | 22.03 | 22.03 | 0.00 |
| Jul 18 2024 | 22.03 | -0.620 | -2.74% | 22.68 | 23.25 | 21.78 | 29,227.00 |
| Jul 17 2024 | 22.65 | -0.590 | -2.54% | 23.23 | 23.75 | 22.39 | 52,209.00 |
| Jul 16 2024 | 23.24 | -0.280 | -1.19% | 23.49 | 23.59 | 22.20 | 60,392.00 |
| Jul 15 2024 | 23.52 | 0.770 | 3.38% | 22.78 | 23.63 | 22.69 | 35,962.00 |
| Jul 14 2024 | 22.75 | 0.980 | 4.50% | 21.76 | 22.86 | 21.61 | 23,088.00 |
| Jul 13 2024 | 21.77 | 0.330 | 1.54% | 21.41 | 22.00 | 21.24 | 15,618.00 |
| Jul 12 2024 | 21.44 | 0.550 | 2.63% | 20.91 | 21.44 | 20.44 | 15,314.00 |
| Jul 11 2024 | 20.89 | -0.200 | -0.95% | 21.04 | 21.77 | 20.73 | 13,037.00 |
| Jul 10 2024 | 21.09 | 0.080 | 0.38% | 20.98 | 21.82 | 20.57 | 12,695.00 |
| Jul 09 2024 | 21.01 | 0.380 | 1.84% | 20.58 | 21.49 | 20.51 | 10,467.00 |
| Jul 08 2024 | 20.63 | 0.500 | 2.48% | 20.22 | 21.53 | 19.42 | 15,579.00 |
| Jul 07 2024 | 20.13 | -1.74 | -7.96% | 21.77 | 21.77 | 20.10 | 6,202.00 |
| Jul 06 2024 | 21.87 | 1.50 | 7.36% | 20.29 | 21.93 | 19.91 | 12,341.00 |
| Jul 05 2024 | 20.37 | -0.180 | -0.88% | 20.50 | 20.80 | 17.95 | 52,161.00 |
| Jul 04 2024 | 20.55 | -2.25 | -9.87% | 22.89 | 22.96 | 20.50 | 42,508.00 |
| Jul 03 2024 | 22.80 | -1.28 | -5.32% | 24.09 | 24.45 | 22.68 | 20,764.00 |
| Jul 02 2024 | 24.08 | 0.360 | 1.52% | 23.69 | 24.32 | 23.62 | 10,248.00 |
| Jul 01 2024 | 23.72 | -0.040 | -0.17% | 23.78 | 24.33 | 23.69 | 15,321.00 |
| Jun 30 2024 | 23.76 | 0.650 | 2.81% | 23.12 | 23.93 | 22.84 | 9,595.00 |
| Jun 29 2024 | 23.11 | -0.200 | -0.86% | 23.31 | 23.64 | 23.06 | 8,035.00 |
| Jun 28 2024 | 23.31 | -0.880 | -3.64% | 24.13 | 24.35 | 23.25 | 17,803.00 |
| Jun 27 2024 | 24.19 | 1.12 | 4.85% | 23.11 | 24.49 | 22.59 | 19,296.00 |
| Jun 26 2024 | 23.07 | -0.790 | -3.31% | 23.85 | 24.00 | 22.66 | 19,537.00 |
| Jun 25 2024 | 23.86 | 0.610 | 2.62% | 23.25 | 24.54 | 23.15 | 21,650.00 |
| Jun 24 2024 | 23.25 | 0.170 | 0.74% | 23.13 | 23.40 | 21.81 | 38,457.00 |
| Jun 23 2024 | 23.08 | -0.940 | -3.91% | 24.03 | 24.27 | 23.01 | 19,791.00 |
| Jun 22 2024 | 24.02 | 0.010 | 0.04% | 24.04 | 24.29 | 23.63 | 21,417.00 |
| Jun 21 2024 | 24.01 | -0.030 | -0.12% | 24.03 | 24.38 | 23.44 | 27,800.00 |
| Jun 20 2024 | 24.04 | 0.080 | 0.33% | 23.91 | 25.07 | 23.68 | 40,806.00 |
| Jun 19 2024 | 23.96 | 0.120 | 0.50% | 23.76 | 24.93 | 23.66 | 46,583.00 |
| Jun 18 2024 | 23.84 | -0.930 | -3.75% | 24.82 | 24.83 | 21.44 | 67,695.00 |
| Jun 17 2024 | 24.77 | -1.99 | -7.44% | 26.78 | 26.93 | 23.85 | 41,643.00 |
| Jun 16 2024 | 26.76 | 0.250 | 0.94% | 26.55 | 26.99 | 26.02 | 16,040.00 |
| Jun 15 2024 | 26.51 | 0.210 | 0.80% | 26.33 | 26.80 | 25.93 | 23,649.00 |
| Jun 14 2024 | 26.30 | -1.62 | -5.80% | 27.96 | 28.18 | 25.69 | 44,896.00 |
| Jun 13 2024 | 27.92 | -2.24 | -7.43% | 30.13 | 30.30 | 27.67 | 38,668.00 |
| Jun 12 2024 | 30.16 | 2.66 | 9.67% | 27.55 | 31.91 | 26.91 | 81,195.00 |
| Jun 11 2024 | 27.50 | -0.940 | -3.31% | 28.41 | 28.69 | 26.87 | 45,222.00 |
| Jun 10 2024 | 28.44 | -0.390 | -1.35% | 28.94 | 28.94 | 28.28 | 3,508.00 |
| Jun 09 2024 | 28.83 | 0.360 | 1.26% | 28.42 | 28.95 | 28.16 | 9,920.00 |
| Jun 08 2024 | 28.47 | -1.69 | -5.60% | 30.01 | 30.43 | 28.17 | 36,291.00 |
| Jun 07 2024 | 30.16 | -2.29 | -7.06% | 32.39 | 33.45 | 27.40 | 51,429.00 |
| Jun 06 2024 | 32.45 | -0.170 | -0.52% | 32.71 | 33.26 | 32.05 | 23,212.00 |
| Jun 05 2024 | 32.62 | 0.160 | 0.49% | 32.45 | 32.84 | 31.76 | 18,122.00 |
| Jun 04 2024 | 32.46 | 1.21 | 3.87% | 31.32 | 32.67 | 31.16 | 25,287.00 |
| Jun 03 2024 | 31.25 | 1.17 | 3.89% | 30.10 | 31.91 | 29.82 | 26,775.00 |
| Jun 02 2024 | 30.08 | -0.240 | -0.79% | 30.32 | 31.35 | 29.80 | 13,856.00 |
| Jun 01 2024 | 30.32 | -0.030 | -0.10% | 30.38 | 30.59 | 30.00 | 10,938.00 |
| May 31 2024 | 30.35 | -0.390 | -1.27% | 30.70 | 30.96 | 29.94 | 18,314.00 |
| May 30 2024 | 30.74 | -1.23 | -3.85% | 32.02 | 32.43 | 30.15 | 22,549.00 |
| May 29 2024 | 31.97 | -0.200 | -0.62% | 32.25 | 33.27 | 31.80 | 24,750.00 |
| May 28 2024 | 32.17 | -0.330 | -1.02% | 32.55 | 32.88 | 31.49 | 23,214.00 |
| May 27 2024 | 32.50 | 0.180 | 0.56% | 32.28 | 33.48 | 32.03 | 23,039.00 |
| May 26 2024 | 32.32 | -0.290 | -0.89% | 32.54 | 33.30 | 32.03 | 18,992.00 |
| May 25 2024 | 32.61 | 0.590 | 1.84% | 32.01 | 33.06 | 31.91 | 27,225.00 |
| May 24 2024 | 32.02 | 1.80 | 5.96% | 30.17 | 32.32 | 29.92 | 16,160.00 |
| May 23 2024 | 30.22 | -1.96 | -6.09% | 31.56 | 32.19 | 28.51 | 39,633.00 |
| May 22 2024 | 32.18 | 0.00 | 0.00% | 32.18 | 32.18 | 32.18 | 0.00 |
| May 21 2024 | 32.18 | -0.100 | -0.31% | 32.28 | 32.69 | 31.66 | 34,258.00 |
| May 20 2024 | 32.28 | 3.35 | 11.58% | 28.94 | 32.55 | 28.32 | 37,652.00 |
| May 19 2024 | 28.93 | -1.56 | -5.12% | 30.33 | 31.44 | 28.59 | 32,889.00 |
| May 18 2024 | 30.49 | 0.290 | 0.96% | 30.18 | 30.88 | 28.70 | 15,837.00 |
| May 17 2024 | 30.20 | 1.21 | 4.17% | 28.96 | 30.32 | 28.67 | 14,274.00 |
| May 16 2024 | 28.99 | -0.450 | -1.53% | 29.44 | 29.56 | 28.31 | 21,781.00 |
| May 15 2024 | 29.44 | 2.32 | 8.55% | 27.21 | 29.56 | 26.83 | 24,008.00 |
| May 14 2024 | 27.12 | -0.790 | -2.83% | 27.95 | 28.59 | 26.95 | 18,203.00 |
| May 13 2024 | 27.91 | 0.140 | 0.50% | 27.85 | 29.25 | 26.93 | 30,520.00 |
| May 12 2024 | 27.77 | -0.310 | -1.10% | 28.13 | 28.83 | 27.67 | 8,089.00 |
| May 11 2024 | 28.08 | -0.580 | -2.02% | 28.74 | 29.21 | 28.01 | 9,049.00 |
| May 10 2024 | 28.66 | -1.52 | -5.04% | 30.09 | 30.92 | 28.32 | 32,412.00 |
| May 09 2024 | 30.18 | 2.11 | 7.52% | 28.57 | 30.68 | 28.39 | 32,639.00 |
| May 08 2024 | 28.07 | 0.00 | 0.00% | 28.07 | 28.07 | 28.07 | 0.00 |
| May 07 2024 | 28.07 | 0.070 | 0.25% | 28.07 | 29.24 | 27.72 | 15,734.00 |
| May 06 2024 | 28.00 | -1.00 | -3.45% | 29.04 | 30.21 | 27.83 | 35,478.00 |
| May 05 2024 | 29.00 | 0.260 | 0.90% | 28.75 | 29.93 | 28.00 | 43,731.00 |
| May 04 2024 | 28.74 | -1.53 | -5.05% | 30.22 | 30.45 | 28.72 | 27,601.00 |
| May 03 2024 | 30.27 | 0.300 | 1.00% | 30.00 | 30.66 | 29.06 | 12,925.00 |
| May 02 2024 | 29.97 | 0.990 | 3.42% | 29.02 | 30.38 | 28.08 | 21,975.00 |
| May 01 2024 | 28.98 | 0.270 | 0.94% | 28.77 | 29.24 | 26.70 | 35,658.00 |
| Apr 30 2024 | 28.71 | -1.11 | -3.72% | 29.77 | 30.03 | 27.05 | 24,805.00 |
| Apr 29 2024 | 29.82 | 0.210 | 0.71% | 29.73 | 30.35 | 28.66 | 19,105.00 |
| Apr 28 2024 | 29.61 | -0.240 | -0.80% | 29.74 | 30.54 | 29.44 | 13,798.00 |
| Apr 27 2024 | 29.85 | 0.910 | 3.14% | 29.02 | 30.10 | 27.74 | 22,586.00 |
| Apr 26 2024 | 28.94 | -0.950 | -3.18% | 29.89 | 29.91 | 28.73 | 18,364.00 |
| Apr 25 2024 | 29.89 | -2.65 | -8.14% | 29.50 | 30.73 | 28.74 | 23,550.00 |
| Apr 24 2024 | 32.54 | 0.00 | 0.00% | 32.54 | 32.54 | 32.54 | 0.00 |
