Identifier on Kucoin: SMH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.5479 USDT |
136,464.8100 |
0.5250 USDT |
0.5210 USDT |
0.5940 USDT |
0.5730 USDT |
| 2024-09-12 |
0.5231 USDT |
216,131.6300 |
0.5400 USDT |
0.5050 USDT |
0.5470 USDT |
0.5260 USDT |
| 2024-09-11 |
0.5320 USDT |
143,894.5000 |
0.5520 USDT |
0.4980 USDT |
0.5620 USDT |
0.5460 USDT |
| 2024-09-10 |
0.5554 USDT |
231,630.4200 |
0.5810 USDT |
0.5200 USDT |
0.6140 USDT |
0.5570 USDT |
| 2024-09-09 |
0.4950 USDT |
135,902.7600 |
0.4960 USDT |
0.4690 USDT |
0.5390 USDT |
0.5300 USDT |
| 2024-09-08 |
0.4747 USDT |
122,217.1000 |
0.4590 USDT |
0.4480 USDT |
0.5080 USDT |
0.4870 USDT |
| 2024-09-07 |
0.4633 USDT |
156,934.3200 |
0.4720 USDT |
0.4330 USDT |
0.4910 USDT |
0.4710 USDT |
| 2024-09-06 |
0.4680 USDT |
231,551.0500 |
0.5210 USDT |
0.4300 USDT |
0.5210 USDT |
0.4730 USDT |
| 2024-09-05 |
0.5001 USDT |
253,542.8400 |
0.5420 USDT |
0.4600 USDT |
0.5660 USDT |
0.5270 USDT |
| 2024-09-04 |
0.5239 USDT |
416,903.1500 |
0.5520 USDT |
0.5100 USDT |
0.5700 USDT |
0.5350 USDT |
| 2024-09-03 |
0.5501 USDT |
192,791.6900 |
0.5810 USDT |
0.5130 USDT |
0.6210 USDT |
0.5580 USDT |
| 2024-09-02 |
0.5428 USDT |
207,229.0700 |
0.5790 USDT |
0.5110 USDT |
0.5790 USDT |
0.5640 USDT |
| 2024-09-01 |
0.5849 USDT |
48,296.0200 |
0.5950 USDT |
0.5720 USDT |
0.6020 USDT |
0.5780 USDT |
| 2024-08-31 |
0.6072 USDT |
50,018.1500 |
0.5980 USDT |
0.5870 USDT |
0.6190 USDT |
0.5970 USDT |
| 2024-08-30 |
0.6011 USDT |
132,628.8300 |
0.6100 USDT |
0.5810 USDT |
0.6250 USDT |
0.5950 USDT |
| 2024-08-29 |
0.6090 USDT |
101,038.2300 |
0.6120 USDT |
0.6010 USDT |
0.6250 USDT |
0.6100 USDT |
| 2024-08-28 |
0.6082 USDT |
163,657.6500 |
0.6220 USDT |
0.6000 USDT |
0.6280 USDT |
0.6080 USDT |
| 2024-08-27 |
0.6326 USDT |
179,930.3700 |
0.6820 USDT |
0.6180 USDT |
0.6820 USDT |
0.6260 USDT |
| 2024-08-26 |
0.6976 USDT |
121,492.9600 |
0.7180 USDT |
0.6660 USDT |
0.7290 USDT |
0.6810 USDT |
| 2024-08-25 |
0.7276 USDT |
186,725.9900 |
0.7250 USDT |
0.7030 USDT |
0.8000 USDT |
0.7270 USDT |
| 2024-08-24 |
0.7142 USDT |
188,900.0700 |
0.7190 USDT |
0.6700 USDT |
0.7950 USDT |
0.7470 USDT |
| 2024-08-23 |
0.7118 USDT |
209,387.0900 |
0.7380 USDT |
0.6800 USDT |
0.7440 USDT |
0.7200 USDT |
| 2024-08-22 |
0.6986 USDT |
166,330.4400 |
0.6880 USDT |
0.6400 USDT |
0.7490 USDT |
0.7270 USDT |
| 2024-08-21 |
0.6870 USDT |
114,550.4100 |
0.6240 USDT |
0.6170 USDT |
0.7580 USDT |
0.6800 USDT |
| 2024-08-20 |
0.6138 USDT |
255,295.8700 |
0.5860 USDT |
0.5800 USDT |
0.6580 USDT |
0.6270 USDT |
| 2024-08-19 |
0.6060 USDT |
141,156.4200 |
0.6280 USDT |
0.5820 USDT |
0.6510 USDT |
0.5930 USDT |
| 2024-08-18 |
0.6251 USDT |
90,837.3000 |
0.6530 USDT |
0.6080 USDT |
0.6600 USDT |
0.6210 USDT |
| 2024-08-17 |
0.6536 USDT |
76,872.6400 |
0.6920 USDT |
0.6310 USDT |
0.6930 USDT |
0.6530 USDT |
| 2024-08-16 |
0.6599 USDT |
72,471.8100 |
0.6420 USDT |
0.6330 USDT |
0.6960 USDT |
0.6940 USDT |
| 2024-08-15 |
0.6469 USDT |
322,856.3800 |
0.6860 USDT |
0.6090 USDT |
0.7080 USDT |
0.6390 USDT |