Identifier on Kucoin: SMH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.7306 USDT |
237,540.4100 |
0.7630 USDT |
0.6930 USDT |
0.8180 USDT |
0.6930 USDT |
| 2024-08-13 |
0.7527 USDT |
132,443.7900 |
0.7900 USDT |
0.7200 USDT |
0.8160 USDT |
0.7670 USDT |
| 2024-08-12 |
0.7944 USDT |
112,681.4500 |
0.7990 USDT |
0.7710 USDT |
0.8250 USDT |
0.7940 USDT |
| 2024-08-11 |
0.8183 USDT |
120,956.7500 |
0.8230 USDT |
0.7550 USDT |
0.8550 USDT |
0.7940 USDT |
| 2024-08-10 |
0.8155 USDT |
213,871.2000 |
0.8020 USDT |
0.7310 USDT |
0.8940 USDT |
0.8470 USDT |
| 2024-08-09 |
0.7947 USDT |
465,925.8400 |
0.9350 USDT |
0.7150 USDT |
0.9660 USDT |
0.7860 USDT |
| 2024-08-08 |
0.8875 USDT |
203,442.7200 |
0.8860 USDT |
0.8390 USDT |
0.9380 USDT |
0.9300 USDT |
| 2024-08-07 |
0.9285 USDT |
141,700.2000 |
0.9320 USDT |
0.8600 USDT |
0.9640 USDT |
0.8900 USDT |
| 2024-08-06 |
0.9395 USDT |
178,962.6900 |
0.9170 USDT |
0.9040 USDT |
0.9830 USDT |
0.9490 USDT |
| 2024-08-05 |
0.8524 USDT |
529,030.8000 |
0.9500 USDT |
0.7210 USDT |
0.9900 USDT |
0.9700 USDT |
| 2024-08-04 |
0.9476 USDT |
102,417.0000 |
0.9880 USDT |
0.9210 USDT |
0.9930 USDT |
0.9300 USDT |
| 2024-08-03 |
1.0231 USDT |
207,965.1600 |
0.9800 USDT |
0.9550 USDT |
1.1300 USDT |
0.9990 USDT |
| 2024-08-02 |
1.0280 USDT |
288,504.4500 |
0.9670 USDT |
0.9480 USDT |
1.1860 USDT |
0.9800 USDT |
| 2024-08-01 |
0.9807 USDT |
113,643.1600 |
0.9940 USDT |
0.9600 USDT |
1.0170 USDT |
0.9630 USDT |
| 2024-07-31 |
0.9990 USDT |
115,906.3700 |
1.0130 USDT |
0.9810 USDT |
1.0460 USDT |
0.9980 USDT |
| 2024-07-30 |
1.0236 USDT |
124,128.5000 |
1.0090 USDT |
0.9900 USDT |
1.1430 USDT |
1.0070 USDT |
| 2024-07-29 |
1.0236 USDT |
114,355.6600 |
1.0350 USDT |
0.9980 USDT |
1.0830 USDT |
1.0070 USDT |
| 2024-07-28 |
1.0215 USDT |
25,011.0400 |
1.0440 USDT |
1.0080 USDT |
1.0440 USDT |
1.0430 USDT |
| 2024-07-27 |
1.0284 USDT |
56,782.5700 |
1.0550 USDT |
1.0070 USDT |
1.0640 USDT |
1.0280 USDT |
| 2024-07-26 |
1.0318 USDT |
129,620.3000 |
1.0270 USDT |
0.9900 USDT |
1.1000 USDT |
1.0390 USDT |
| 2024-07-25 |
1.0589 USDT |
155,511.7200 |
1.1020 USDT |
1.0000 USDT |
1.1960 USDT |
1.0400 USDT |
| 2024-07-24 |
1.0772 USDT |
69,756.9800 |
1.0630 USDT |
1.0310 USDT |
1.1620 USDT |
1.1110 USDT |
| 2024-07-23 |
1.1266 USDT |
150,644.9300 |
1.1810 USDT |
1.0500 USDT |
1.1810 USDT |
1.0800 USDT |
| 2024-07-22 |
1.1660 USDT |
92,933.5700 |
1.1800 USDT |
1.1500 USDT |
1.1990 USDT |
1.1830 USDT |
| 2024-07-21 |
1.1581 USDT |
134,941.1100 |
1.1750 USDT |
1.1200 USDT |
1.2000 USDT |
1.1800 USDT |
| 2024-07-20 |
1.1753 USDT |
109,310.0200 |
1.1690 USDT |
1.1350 USDT |
1.2350 USDT |
1.1620 USDT |
| 2024-07-19 |
1.1604 USDT |
141,542.3500 |
1.1810 USDT |
1.0820 USDT |
1.3300 USDT |
1.2230 USDT |
| 2024-07-18 |
1.1773 USDT |
100,552.5200 |
1.2000 USDT |
1.1340 USDT |
1.2240 USDT |
1.1440 USDT |
| 2024-07-17 |
1.3173 USDT |
78,135.4700 |
1.3160 USDT |
1.1920 USDT |
1.5320 USDT |
1.2130 USDT |
| 2024-07-16 |
1.3198 USDT |
153,487.8600 |
1.2350 USDT |
1.1420 USDT |
1.5360 USDT |
1.3290 USDT |
| 2024-07-15 |
1.0614 USDT |
256,181.1300 |
1.0700 USDT |
0.9350 USDT |
1.2340 USDT |
1.2320 USDT |
| 2024-07-14 |
1.1247 USDT |
286,784.9600 |
1.1540 USDT |
1.0400 USDT |
1.2170 USDT |
1.0530 USDT |
| 2024-07-13 |
1.0477 USDT |
531,445.0800 |
0.9800 USDT |
0.9340 USDT |
1.2000 USDT |
1.1280 USDT |
| 2024-07-12 |
1.0519 USDT |
820,672.6200 |
1.1130 USDT |
0.9880 USDT |
1.1270 USDT |
1.0140 USDT |
| 2024-07-11 |
1.1610 USDT |
86,868.2800 |
1.2350 USDT |
1.1070 USDT |
1.2430 USDT |
1.1350 USDT |
| 2024-07-10 |
1.2045 USDT |
58,308.1600 |
1.1740 USDT |
1.1600 USDT |
1.2570 USDT |
1.2100 USDT |
| 2024-07-09 |
1.1992 USDT |
167,277.7400 |
1.2150 USDT |
1.1650 USDT |
1.2370 USDT |
1.1800 USDT |
| 2024-07-08 |
1.2374 USDT |
147,244.7800 |
1.2370 USDT |
1.1850 USDT |
1.3900 USDT |
1.2230 USDT |
| 2024-07-07 |
1.3429 USDT |
112,030.6900 |
1.3700 USDT |
1.2810 USDT |
1.4680 USDT |
1.2900 USDT |
| 2024-07-06 |
1.2903 USDT |
912,330.3300 |
1.2430 USDT |
1.2300 USDT |
1.5020 USDT |
1.3980 USDT |
| 2024-07-05 |
1.2214 USDT |
1,630,347.2200 |
1.3780 USDT |
1.1310 USDT |
1.3780 USDT |
1.2280 USDT |
| 2024-07-04 |
1.2895 USDT |
653,541.2300 |
1.3470 USDT |
1.2190 USDT |
1.4220 USDT |
1.2940 USDT |
| 2024-07-03 |
1.3729 USDT |
1,046,940.2700 |
1.4260 USDT |
1.2440 USDT |
1.4620 USDT |
1.3540 USDT |
| 2024-07-02 |
1.5032 USDT |
1,205,556.0200 |
1.6960 USDT |
1.2930 USDT |
1.7000 USDT |
1.4390 USDT |
| 2024-07-01 |
1.7152 USDT |
1,323,354.4300 |
1.7410 USDT |
1.6660 USDT |
1.8630 USDT |
1.6960 USDT |
| 2024-06-30 |
1.7335 USDT |
2,123,330.0100 |
1.7500 USDT |
1.6800 USDT |
1.8000 USDT |
1.7410 USDT |
| 2024-06-29 |
1.7393 USDT |
664,750.8800 |
1.7520 USDT |
1.7100 USDT |
1.7680 USDT |
1.7250 USDT |
| 2024-06-28 |
1.7731 USDT |
3,210,894.4100 |
1.7920 USDT |
1.7160 USDT |
1.8170 USDT |
1.7550 USDT |
| 2024-06-27 |
1.7611 USDT |
3,981,820.1800 |
1.7700 USDT |
1.6690 USDT |
1.8720 USDT |
1.8020 USDT |
| 2024-06-26 |
1.8464 USDT |
2,826,200.5800 |
2.1090 USDT |
1.7600 USDT |
2.1140 USDT |
1.7820 USDT |