Identifier on Kucoin: SMH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.4714 USDT |
52,658.7900 |
0.4810 USDT |
0.4500 USDT |
0.4950 USDT |
0.4550 USDT |
| 2024-10-02 |
0.4902 USDT |
155,998.8200 |
0.4850 USDT |
0.4710 USDT |
0.5140 USDT |
0.4920 USDT |
| 2024-10-01 |
0.5323 USDT |
198,766.0400 |
0.5580 USDT |
0.5100 USDT |
0.5590 USDT |
0.5100 USDT |
| 2024-09-30 |
0.5595 USDT |
131,398.2500 |
0.5860 USDT |
0.5390 USDT |
0.5870 USDT |
0.5510 USDT |
| 2024-09-29 |
0.5820 USDT |
167,924.8300 |
0.5980 USDT |
0.5610 USDT |
0.6310 USDT |
0.5960 USDT |
| 2024-09-28 |
0.5728 USDT |
268,981.9500 |
0.5620 USDT |
0.5470 USDT |
0.6340 USDT |
0.5810 USDT |
| 2024-09-27 |
0.6019 USDT |
345,381.4800 |
0.6310 USDT |
0.5630 USDT |
0.6500 USDT |
0.5630 USDT |
| 2024-09-26 |
0.6072 USDT |
298,797.2900 |
0.6260 USDT |
0.5590 USDT |
0.6440 USDT |
0.6300 USDT |
| 2024-09-25 |
0.5876 USDT |
890,421.2500 |
0.5320 USDT |
0.5020 USDT |
0.6790 USDT |
0.6270 USDT |
| 2024-09-24 |
0.4960 USDT |
640,092.7900 |
0.4750 USDT |
0.4580 USDT |
0.5740 USDT |
0.5370 USDT |
| 2024-09-23 |
0.4462 USDT |
432,272.1600 |
0.4400 USDT |
0.4270 USDT |
0.4920 USDT |
0.4830 USDT |
| 2024-09-22 |
0.4354 USDT |
174,092.6700 |
0.4490 USDT |
0.4200 USDT |
0.4530 USDT |
0.4380 USDT |
| 2024-09-21 |
0.4349 USDT |
150,578.1900 |
0.4490 USDT |
0.4180 USDT |
0.4510 USDT |
0.4410 USDT |
| 2024-09-20 |
0.4438 USDT |
192,639.2900 |
0.4510 USDT |
0.4310 USDT |
0.4570 USDT |
0.4460 USDT |
| 2024-09-19 |
0.4303 USDT |
332,339.3300 |
0.4320 USDT |
0.4100 USDT |
0.4520 USDT |
0.4520 USDT |
| 2024-09-18 |
0.4463 USDT |
283,809.0800 |
0.4820 USDT |
0.4100 USDT |
0.4850 USDT |
0.4470 USDT |
| 2024-09-17 |
0.4786 USDT |
279,627.7000 |
0.4870 USDT |
0.4500 USDT |
0.5120 USDT |
0.4980 USDT |
| 2024-09-16 |
0.4958 USDT |
302,425.4000 |
0.5230 USDT |
0.4670 USDT |
0.5320 USDT |
0.4850 USDT |
| 2024-09-15 |
0.5232 USDT |
219,696.4300 |
0.5370 USDT |
0.4910 USDT |
0.5500 USDT |
0.5210 USDT |
| 2024-09-14 |
0.5423 USDT |
148,188.5700 |
0.5750 USDT |
0.5220 USDT |
0.5980 USDT |
0.5360 USDT |