Identifier on Kucoin: SMH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3114 USDT |
88,724.2100 |
0.3400 USDT |
0.2980 USDT |
0.3400 USDT |
0.3150 USDT |
| 2024-12-21 |
0.3412 USDT |
191,498.7200 |
0.3480 USDT |
0.3230 USDT |
0.3610 USDT |
0.3390 USDT |
| 2024-12-20 |
0.3006 USDT |
335,969.1700 |
0.3100 USDT |
0.2650 USDT |
0.3480 USDT |
0.3350 USDT |
| 2024-12-19 |
0.3064 USDT |
267,012.7400 |
0.3090 USDT |
0.2850 USDT |
0.3290 USDT |
0.3070 USDT |
| 2024-12-18 |
0.3313 USDT |
359,038.0100 |
0.3500 USDT |
0.3050 USDT |
0.3900 USDT |
0.3150 USDT |
| 2024-12-17 |
0.3634 USDT |
279,552.6800 |
0.3780 USDT |
0.3490 USDT |
0.4040 USDT |
0.3600 USDT |
| 2024-12-16 |
0.3849 USDT |
107,519.7800 |
0.3980 USDT |
0.3700 USDT |
0.4080 USDT |
0.3800 USDT |
| 2024-12-15 |
0.3929 USDT |
272,297.0000 |
0.4150 USDT |
0.3600 USDT |
0.4310 USDT |
0.3750 USDT |
| 2024-12-14 |
0.4081 USDT |
164,505.5700 |
0.4060 USDT |
0.3950 USDT |
0.4470 USDT |
0.3950 USDT |
| 2024-12-13 |
0.3972 USDT |
326,318.5800 |
0.4320 USDT |
0.3700 USDT |
0.4320 USDT |
0.4020 USDT |
| 2024-12-12 |
0.4279 USDT |
278,850.3600 |
0.4560 USDT |
0.4080 USDT |
0.4830 USDT |
0.4170 USDT |
| 2024-12-11 |
0.4497 USDT |
148,111.6700 |
0.4630 USDT |
0.4200 USDT |
0.4860 USDT |
0.4590 USDT |
| 2024-12-10 |
0.4480 USDT |
240,694.0600 |
0.4510 USDT |
0.4250 USDT |
0.4930 USDT |
0.4520 USDT |
| 2024-12-09 |
0.4806 USDT |
292,461.0100 |
0.5310 USDT |
0.4520 USDT |
0.5360 USDT |
0.4730 USDT |
| 2024-12-08 |
0.5512 USDT |
332,202.4000 |
0.5750 USDT |
0.4990 USDT |
0.6030 USDT |
0.4990 USDT |
| 2024-12-07 |
0.5514 USDT |
195,751.0700 |
0.5620 USDT |
0.5380 USDT |
0.5690 USDT |
0.5390 USDT |
| 2024-12-06 |
0.5442 USDT |
314,250.7400 |
0.5320 USDT |
0.5150 USDT |
0.5790 USDT |
0.5680 USDT |
| 2024-12-05 |
0.5341 USDT |
333,638.0000 |
0.5690 USDT |
0.5110 USDT |
0.5690 USDT |
0.5190 USDT |
| 2024-12-04 |
0.5468 USDT |
417,381.4700 |
0.5990 USDT |
0.5080 USDT |
0.6010 USDT |
0.5530 USDT |
| 2024-12-03 |
0.5616 USDT |
403,193.7500 |
0.5430 USDT |
0.5070 USDT |
0.6340 USDT |
0.5550 USDT |
| 2024-12-02 |
0.5124 USDT |
452,666.7800 |
0.5790 USDT |
0.4530 USDT |
0.5920 USDT |
0.5400 USDT |
| 2024-12-01 |
0.5721 USDT |
417,055.1600 |
0.6200 USDT |
0.5260 USDT |
0.6390 USDT |
0.5710 USDT |
| 2024-11-30 |
0.5524 USDT |
794,282.4500 |
0.4730 USDT |
0.4500 USDT |
0.7000 USDT |
0.6440 USDT |
| 2024-11-29 |
0.3800 USDT |
171,612.8700 |
0.3600 USDT |
0.3600 USDT |
0.4050 USDT |
0.4030 USDT |
| 2024-11-28 |
0.3660 USDT |
300,717.1700 |
0.3990 USDT |
0.3430 USDT |
0.4210 USDT |
0.3650 USDT |
| 2024-11-27 |
0.3492 USDT |
590,690.5200 |
0.3010 USDT |
0.3010 USDT |
0.3900 USDT |
0.3830 USDT |
| 2024-11-26 |
0.3053 USDT |
264,593.1700 |
0.2940 USDT |
0.2860 USDT |
0.3250 USDT |
0.3010 USDT |
| 2024-11-25 |
0.3105 USDT |
368,581.7000 |
0.3100 USDT |
0.2800 USDT |
0.3430 USDT |
0.3140 USDT |
| 2024-11-24 |
0.3129 USDT |
318,284.9100 |
0.3140 USDT |
0.2960 USDT |
0.3410 USDT |
0.3050 USDT |
| 2024-11-23 |
0.2917 USDT |
261,925.8600 |
0.2710 USDT |
0.2710 USDT |
0.3030 USDT |
0.3030 USDT |
| 2024-11-22 |
0.2632 USDT |
231,315.5500 |
0.2610 USDT |
0.2540 USDT |
0.2800 USDT |
0.2750 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 |