KSMUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 48.91 | 0.800 | 1.66% | 48.40 | 49.40 | 46.94 | 27,956.00 |
Mar 27 2024 | 48.11 | -1.91 | -3.82% | 49.71 | 50.89 | 47.57 | 28,636.00 |
Mar 26 2024 | 50.02 | 1.46 | 3.01% | 48.90 | 51.60 | 48.79 | 39,796.00 |
Mar 25 2024 | 48.56 | 2.36 | 5.11% | 45.97 | 49.29 | 45.78 | 58,455.00 |
Mar 24 2024 | 46.20 | 2.01 | 4.55% | 44.34 | 46.41 | 43.66 | 24,084.00 |
Mar 23 2024 | 44.19 | 0.110 | 0.25% | 44.06 | 45.79 | 43.66 | 22,080.00 |
Mar 22 2024 | 44.08 | -0.880 | -1.96% | 45.45 | 46.32 | 42.80 | 27,410.00 |
Mar 21 2024 | 44.96 | -0.700 | -1.53% | 45.47 | 46.15 | 43.54 | 24,688.00 |
Mar 20 2024 | 45.66 | 4.90 | 12.02% | 40.70 | 45.78 | 39.61 | 53,947.00 |
Mar 19 2024 | 40.76 | -5.43 | -11.76% | 46.51 | 46.94 | 39.58 | 74,051.00 |
Mar 18 2024 | 46.19 | -3.73 | -7.47% | 49.73 | 50.34 | 45.42 | 30,536.00 |
Mar 17 2024 | 49.92 | 1.74 | 3.61% | 48.66 | 50.69 | 45.64 | 20,761.00 |
Mar 16 2024 | 48.18 | -4.97 | -9.35% | 53.30 | 53.86 | 46.86 | 27,200.00 |
Mar 15 2024 | 53.15 | -4.19 | -7.31% | 57.51 | 58.81 | 48.77 | 57,936.00 |
Mar 14 2024 | 57.34 | -2.33 | -3.90% | 55.41 | 60.90 | 53.70 | 27,540.00 |
Mar 13 2024 | 59.67 | 2.82 | 4.96% | 57.55 | 61.09 | 56.90 | 73,348.00 |
Mar 12 2024 | 56.85 | 1.33 | 2.40% | 55.28 | 57.00 | 50.90 | 49,046.00 |
Mar 11 2024 | 55.52 | 3.65 | 7.04% | 52.26 | 56.01 | 49.09 | 143,198.00 |
Mar 10 2024 | 51.87 | -0.790 | -1.50% | 52.72 | 53.59 | 49.92 | 24,678.00 |
Mar 09 2024 | 52.66 | -0.490 | -0.92% | 53.10 | 54.11 | 52.00 | 19,096.00 |
Mar 08 2024 | 53.15 | -0.750 | -1.39% | 54.19 | 57.63 | 49.98 | 83,931.00 |
Mar 07 2024 | 53.90 | -1.28 | -2.32% | 55.09 | 57.32 | 50.18 | 60,768.00 |
Mar 06 2024 | 55.18 | 5.08 | 10.14% | 50.05 | 55.76 | 47.70 | 50,910.00 |
Mar 05 2024 | 50.10 | -3.20 | -6.00% | 52.87 | 56.33 | 43.98 | 91,334.00 |
Mar 04 2024 | 53.30 | -1.47 | -2.68% | 54.60 | 56.30 | 51.31 | 36,842.00 |
Mar 03 2024 | 54.77 | 0.170 | 0.31% | 54.39 | 55.93 | 48.70 | 36,844.00 |
Mar 02 2024 | 54.60 | 3.64 | 7.14% | 50.97 | 54.60 | 50.52 | 26,251.00 |
Mar 01 2024 | 50.96 | 1.72 | 3.49% | 49.25 | 51.26 | 48.99 | 26,470.00 |
Feb 29 2024 | 49.24 | 0.400 | 0.82% | 49.02 | 53.37 | 47.78 | 33,808.00 |
Feb 28 2024 | 48.84 | -0.250 | -0.51% | 49.19 | 52.38 | 44.38 | 50,577.00 |
Feb 27 2024 | 49.09 | -0.280 | -0.57% | 49.58 | 51.06 | 47.54 | 35,917.00 |
Feb 26 2024 | 49.37 | 0.470 | 0.96% | 48.82 | 50.50 | 47.08 | 41,708.00 |
Feb 25 2024 | 48.90 | 1.84 | 3.91% | 46.84 | 49.09 | 46.30 | 14,645.00 |
Feb 24 2024 | 47.06 | 1.83 | 4.05% | 45.36 | 47.47 | 44.08 | 13,415.00 |
Feb 23 2024 | 45.23 | -0.580 | -1.27% | 45.86 | 46.47 | 44.20 | 23,890.00 |
Feb 22 2024 | 45.81 | 0.220 | 0.48% | 45.75 | 47.55 | 44.60 | 19,172.00 |
Feb 21 2024 | 45.59 | -1.18 | -2.52% | 46.70 | 46.94 | 43.22 | 14,398.00 |
Feb 20 2024 | 46.77 | -0.760 | -1.60% | 47.70 | 47.96 | 43.98 | 27,219.00 |
Feb 19 2024 | 47.53 | 2.16 | 4.76% | 45.47 | 52.35 | 45.44 | 73,526.00 |
Feb 18 2024 | 45.37 | 0.970 | 2.18% | 44.79 | 46.03 | 43.82 | 15,527.00 |
Feb 17 2024 | 44.40 | -1.04 | -2.29% | 44.73 | 45.56 | 42.22 | 24,287.00 |
Feb 16 2024 | 45.44 | 0.600 | 1.34% | 45.23 | 46.42 | 44.14 | 15,568.00 |
Feb 15 2024 | 44.84 | -0.440 | -0.97% | 45.44 | 46.90 | 44.70 | 26,450.00 |
Feb 14 2024 | 45.28 | 1.66 | 3.81% | 43.26 | 45.67 | 43.10 | 21,073.00 |
Feb 13 2024 | 43.62 | -0.120 | -0.27% | 43.82 | 45.02 | 41.94 | 13,663.00 |
Feb 12 2024 | 43.74 | 2.32 | 5.60% | 41.52 | 44.74 | 40.56 | 18,212.00 |
Feb 11 2024 | 41.42 | 0.130 | 0.31% | 41.30 | 45.73 | 41.26 | 10,396.00 |
Feb 10 2024 | 41.29 | -0.750 | -1.78% | 42.25 | 42.68 | 41.22 | 25,548.00 |
Feb 09 2024 | 42.04 | 1.17 | 2.86% | 41.10 | 42.69 | 40.26 | 21,818.00 |
Feb 08 2024 | 40.87 | 1.22 | 3.08% | 39.98 | 42.23 | 39.58 | 38,812.00 |
Feb 07 2024 | 39.65 | 1.28 | 3.34% | 38.62 | 40.26 | 37.97 | 10,989.00 |
Feb 06 2024 | 38.37 | 0.190 | 0.50% | 38.20 | 39.58 | 37.74 | 11,099.00 |
Feb 05 2024 | 38.18 | 0.830 | 2.22% | 37.32 | 38.72 | 36.51 | 16,816.00 |
Feb 04 2024 | 37.35 | -0.770 | -2.02% | 38.05 | 38.39 | 34.58 | 14,450.00 |
Feb 03 2024 | 38.12 | -0.900 | -2.31% | 39.70 | 41.76 | 38.03 | 11,471.00 |
Feb 02 2024 | 39.02 | 1.13 | 2.98% | 38.13 | 39.06 | 37.90 | 5,877.00 |
Feb 01 2024 | 37.89 | 0.120 | 0.32% | 38.16 | 38.18 | 36.89 | 7,752.00 |
Jan 31 2024 | 37.77 | -1.22 | -3.13% | 38.57 | 40.41 | 37.63 | 8,900.00 |
Jan 30 2024 | 38.99 | -1.30 | -3.23% | 40.04 | 41.22 | 38.81 | 12,020.00 |
Jan 29 2024 | 40.29 | 1.94 | 5.06% | 38.34 | 40.91 | 38.32 | 18,942.00 |
Jan 28 2024 | 38.35 | -0.750 | -1.92% | 39.36 | 39.65 | 37.90 | 8,762.00 |
Jan 27 2024 | 39.10 | 1.50 | 3.99% | 37.70 | 40.36 | 37.19 | 9,634.00 |
Jan 26 2024 | 37.60 | 1.75 | 4.88% | 35.57 | 38.13 | 35.49 | 10,826.00 |
Jan 25 2024 | 35.85 | -0.120 | -0.33% | 36.07 | 36.46 | 35.10 | 6,867.00 |
Jan 24 2024 | 35.97 | -0.410 | -1.13% | 36.33 | 36.86 | 35.38 | 10,300.00 |
Jan 23 2024 | 36.38 | -0.190 | -0.52% | 36.66 | 37.44 | 33.62 | 17,232.00 |
Jan 22 2024 | 36.57 | -3.28 | -8.23% | 37.45 | 39.62 | 36.24 | 17,736.00 |
Jan 21 2024 | 39.85 | 0.320 | 0.81% | 39.88 | 40.29 | 38.97 | 5,163.00 |
Jan 20 2024 | 39.53 | 0.960 | 2.49% | 39.00 | 39.58 | 38.11 | 6,487.00 |
Jan 19 2024 | 38.57 | -0.650 | -1.66% | 38.81 | 40.15 | 36.35 | 15,081.00 |
Jan 18 2024 | 39.22 | -2.38 | -5.72% | 41.15 | 41.57 | 38.20 | 24,713.00 |
Jan 17 2024 | 41.60 | -0.700 | -1.65% | 42.49 | 43.31 | 41.07 | 11,528.00 |
Jan 16 2024 | 42.30 | 1.55 | 3.80% | 41.70 | 43.58 | 40.66 | 15,767.00 |
Jan 15 2024 | 40.75 | -0.160 | -0.39% | 41.26 | 43.05 | 40.57 | 17,864.00 |
Jan 14 2024 | 40.91 | -2.47 | -5.69% | 42.78 | 43.76 | 40.52 | 17,763.00 |
Jan 13 2024 | 43.38 | 1.26 | 2.99% | 42.31 | 43.71 | 40.66 | 19,047.00 |
Jan 12 2024 | 42.12 | -4.78 | -10.19% | 46.33 | 47.03 | 40.32 | 35,827.00 |
Jan 11 2024 | 46.90 | 2.25 | 5.04% | 44.13 | 49.20 | 42.74 | 58,429.00 |
Jan 10 2024 | 44.65 | 5.37 | 13.67% | 39.38 | 45.41 | 38.10 | 32,771.00 |
Jan 09 2024 | 39.28 | -2.49 | -5.96% | 41.98 | 42.28 | 37.91 | 32,146.00 |
Jan 08 2024 | 41.77 | 4.26 | 11.36% | 37.80 | 45.00 | 34.86 | 112,466.00 |
Jan 07 2024 | 37.51 | -2.70 | -6.71% | 40.29 | 44.00 | 37.26 | 26,416.00 |
Jan 06 2024 | 40.21 | -2.74 | -6.38% | 42.87 | 43.07 | 38.56 | 17,843.00 |
Jan 05 2024 | 42.95 | -3.32 | -7.18% | 46.56 | 47.22 | 40.73 | 39,422.00 |
Jan 04 2024 | 46.27 | 1.92 | 4.33% | 44.33 | 47.37 | 43.18 | 58,369.00 |
Jan 03 2024 | 44.35 | -2.99 | -6.32% | 47.70 | 50.32 | 33.52 | 76,098.00 |
Jan 02 2024 | 47.34 | -3.91 | -7.63% | 50.91 | 54.51 | 46.25 | 36,024.00 |
Jan 01 2024 | 51.25 | 6.10 | 13.51% | 45.03 | 54.32 | 43.11 | 56,042.00 |
Dec 31 2023 | 45.15 | -2.77 | -5.78% | 47.98 | 49.84 | 43.63 | 33,598.00 |
Dec 30 2023 | 47.92 | -1.04 | -2.12% | 48.67 | 49.17 | 46.40 | 20,904.00 |