Identifier on Kucoin: SMH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
1.7334 USDT |
4,578,420.5000 |
1.6900 USDT |
1.6200 USDT |
2.0350 USDT |
1.9030 USDT |
| 2024-06-24 |
1.6277 USDT |
7,965,417.5600 |
1.7120 USDT |
1.5230 USDT |
1.7820 USDT |
1.6710 USDT |
| 2024-06-23 |
1.7018 USDT |
2,906,406.9900 |
1.7510 USDT |
1.6230 USDT |
1.8500 USDT |
1.7230 USDT |
| 2024-06-22 |
1.7324 USDT |
3,352,807.3500 |
1.8080 USDT |
1.6570 USDT |
1.8460 USDT |
1.7300 USDT |
| 2024-06-21 |
1.7908 USDT |
1,863,547.0700 |
1.2000 USDT |
1.2000 USDT |
1.8820 USDT |
1.7780 USDT |