Identifier on Kucoin: SMH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.2595 USDT |
70,415.7500 |
0.2610 USDT |
0.2560 USDT |
0.2620 USDT |
0.2580 USDT |
| 2024-11-21 |
0.2624 USDT |
308,440.6200 |
0.2700 USDT |
0.2510 USDT |
0.2720 USDT |
0.2620 USDT |
| 2024-11-20 |
0.2717 USDT |
296,250.5400 |
0.2840 USDT |
0.2620 USDT |
0.2850 USDT |
0.2710 USDT |
| 2024-11-19 |
0.2911 USDT |
208,062.8900 |
0.2800 USDT |
0.2660 USDT |
0.3150 USDT |
0.2710 USDT |
| 2024-11-18 |
0.2788 USDT |
291,855.3600 |
0.2980 USDT |
0.2600 USDT |
0.3020 USDT |
0.2710 USDT |
| 2024-11-17 |
0.3043 USDT |
182,666.2700 |
0.3000 USDT |
0.2950 USDT |
0.3390 USDT |
0.3130 USDT |
| 2024-11-16 |
0.2976 USDT |
330,555.2400 |
0.2990 USDT |
0.2890 USDT |
0.3070 USDT |
0.3000 USDT |
| 2024-11-15 |
0.3040 USDT |
382,949.8600 |
0.3260 USDT |
0.2860 USDT |
0.3300 USDT |
0.2980 USDT |
| 2024-11-14 |
0.3413 USDT |
396,236.9800 |
0.3560 USDT |
0.3200 USDT |
0.3680 USDT |
0.3310 USDT |
| 2024-11-13 |
0.3337 USDT |
372,140.7900 |
0.3460 USDT |
0.3210 USDT |
0.3580 USDT |
0.3450 USDT |
| 2024-11-12 |
0.3362 USDT |
401,688.3000 |
0.3620 USDT |
0.3210 USDT |
0.3620 USDT |
0.3320 USDT |
| 2024-11-11 |
0.3480 USDT |
817,199.6800 |
0.3680 USDT |
0.3060 USDT |
0.4000 USDT |
0.3650 USDT |
| 2024-11-10 |
0.3037 USDT |
240,339.1800 |
0.3060 USDT |
0.2880 USDT |
0.3150 USDT |
0.3110 USDT |
| 2024-11-09 |
0.2987 USDT |
194,166.1800 |
0.2930 USDT |
0.2890 USDT |
0.3060 USDT |
0.3010 USDT |
| 2024-11-08 |
0.2944 USDT |
329,644.0700 |
0.3020 USDT |
0.2770 USDT |
0.3120 USDT |
0.2930 USDT |
| 2024-11-07 |
0.3151 USDT |
191,199.0500 |
0.3250 USDT |
0.3010 USDT |
0.3340 USDT |
0.3090 USDT |
| 2024-11-06 |
0.3025 USDT |
638,764.8300 |
0.2780 USDT |
0.2580 USDT |
0.3340 USDT |
0.3220 USDT |
| 2024-11-05 |
0.2646 USDT |
192,321.0200 |
0.2680 USDT |
0.2550 USDT |
0.2800 USDT |
0.2720 USDT |
| 2024-11-04 |
0.2638 USDT |
281,714.5000 |
0.2700 USDT |
0.2520 USDT |
0.2860 USDT |
0.2700 USDT |
| 2024-11-03 |
0.2746 USDT |
312,983.6600 |
0.2830 USDT |
0.2600 USDT |
0.2890 USDT |
0.2600 USDT |
| 2024-11-02 |
0.2897 USDT |
82,279.2800 |
0.2890 USDT |
0.2800 USDT |
0.3030 USDT |
0.2810 USDT |
| 2024-11-01 |
0.2920 USDT |
278,317.8900 |
0.3010 USDT |
0.2840 USDT |
0.3010 USDT |
0.2880 USDT |
| 2024-10-31 |
0.3149 USDT |
249,659.9300 |
0.3380 USDT |
0.3000 USDT |
0.3450 USDT |
0.3000 USDT |
| 2024-10-30 |
0.3326 USDT |
272,290.9000 |
0.3180 USDT |
0.3180 USDT |
0.3560 USDT |
0.3360 USDT |
| 2024-10-29 |
0.2946 USDT |
480,608.2000 |
0.2790 USDT |
0.2660 USDT |
0.3270 USDT |
0.3160 USDT |
| 2024-10-28 |
0.2645 USDT |
252,633.7700 |
0.2500 USDT |
0.2450 USDT |
0.3000 USDT |
0.3000 USDT |
| 2024-10-27 |
0.2581 USDT |
405,322.4100 |
0.2700 USDT |
0.2480 USDT |
0.2740 USDT |
0.2490 USDT |
| 2024-10-26 |
0.2584 USDT |
332,845.6100 |
0.2800 USDT |
0.2470 USDT |
0.2800 USDT |
0.2680 USDT |
| 2024-10-25 |
0.2867 USDT |
344,129.0800 |
0.3060 USDT |
0.2750 USDT |
0.3090 USDT |
0.2870 USDT |
| 2024-10-24 |
0.3125 USDT |
209,633.3100 |
0.3260 USDT |
0.2960 USDT |
0.3280 USDT |
0.3050 USDT |
| 2024-10-23 |
0.3339 USDT |
205,257.2400 |
0.3460 USDT |
0.3200 USDT |
0.3460 USDT |
0.3320 USDT |
| 2024-10-22 |
0.3482 USDT |
233,103.9600 |
0.3510 USDT |
0.3330 USDT |
0.3590 USDT |
0.3500 USDT |
| 2024-10-21 |
0.3434 USDT |
182,250.7000 |
0.3350 USDT |
0.3340 USDT |
0.3540 USDT |
0.3500 USDT |
| 2024-10-20 |
0.3350 USDT |
111,554.8700 |
0.3350 USDT |
0.3310 USDT |
0.3390 USDT |
0.3360 USDT |
| 2024-10-19 |
0.3365 USDT |
134,054.2500 |
0.3360 USDT |
0.3310 USDT |
0.3470 USDT |
0.3350 USDT |
| 2024-10-18 |
0.3363 USDT |
96,863.5000 |
0.3420 USDT |
0.3300 USDT |
0.3420 USDT |
0.3370 USDT |
| 2024-10-17 |
0.3398 USDT |
145,722.1600 |
0.3430 USDT |
0.3310 USDT |
0.3500 USDT |
0.3400 USDT |
| 2024-10-16 |
0.3508 USDT |
205,301.8300 |
0.3560 USDT |
0.3350 USDT |
0.3620 USDT |
0.3430 USDT |
| 2024-10-15 |
0.3575 USDT |
129,402.9300 |
0.3650 USDT |
0.3510 USDT |
0.3660 USDT |
0.3600 USDT |
| 2024-10-14 |
0.3512 USDT |
252,165.3000 |
0.3430 USDT |
0.3360 USDT |
0.3700 USDT |
0.3640 USDT |
| 2024-10-13 |
0.3426 USDT |
231,682.3400 |
0.3540 USDT |
0.3300 USDT |
0.3710 USDT |
0.3420 USDT |
| 2024-10-12 |
0.3495 USDT |
331,296.7000 |
0.3810 USDT |
0.3280 USDT |
0.3840 USDT |
0.3530 USDT |
| 2024-10-11 |
0.3621 USDT |
275,116.3900 |
0.3430 USDT |
0.3300 USDT |
0.3830 USDT |
0.3730 USDT |
| 2024-10-10 |
0.3383 USDT |
349,289.9700 |
0.3490 USDT |
0.3230 USDT |
0.3570 USDT |
0.3370 USDT |
| 2024-10-09 |
0.3728 USDT |
228,036.2900 |
0.3840 USDT |
0.3550 USDT |
0.3950 USDT |
0.3640 USDT |
| 2024-10-08 |
0.3690 USDT |
853,372.5600 |
0.4030 USDT |
0.3310 USDT |
0.4150 USDT |
0.3750 USDT |
| 2024-10-07 |
0.4172 USDT |
262,329.8500 |
0.4420 USDT |
0.3950 USDT |
0.4610 USDT |
0.4230 USDT |
| 2024-10-06 |
0.4371 USDT |
188,323.0700 |
0.4310 USDT |
0.4100 USDT |
0.4590 USDT |
0.4450 USDT |
| 2024-10-05 |
0.4408 USDT |
196,299.7700 |
0.4650 USDT |
0.4010 USDT |
0.4970 USDT |
0.4260 USDT |
| 2024-10-04 |
0.4546 USDT |
166,361.0200 |
0.4350 USDT |
0.4250 USDT |
0.4910 USDT |
0.4700 USDT |