Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
35.3647 EUR |
1,132.3465 KSM |
35.6890 EUR |
34.6900 EUR |
35.6900 EUR |
35.4710 EUR |
| 2025-01-03 |
34.7393 EUR |
4,195.1471 KSM |
33.3710 EUR |
32.9350 EUR |
35.9220 EUR |
35.6030 EUR |
| 2025-01-02 |
33.6119 EUR |
2,562.3012 KSM |
33.5000 EUR |
32.6500 EUR |
34.3680 EUR |
33.3870 EUR |
| 2025-01-01 |
31.5607 EUR |
852.2715 KSM |
31.8940 EUR |
30.5320 EUR |
33.0780 EUR |
33.0780 EUR |
| 2024-12-31 |
32.6633 EUR |
1,790.1160 KSM |
32.5970 EUR |
31.6610 EUR |
33.3620 EUR |
32.1920 EUR |
| 2024-12-30 |
32.8071 EUR |
3,088.2157 KSM |
33.1020 EUR |
31.3860 EUR |
34.7950 EUR |
32.7490 EUR |
| 2024-12-29 |
33.9541 EUR |
4,312.1027 KSM |
33.8150 EUR |
33.2410 EUR |
34.9000 EUR |
33.4670 EUR |
| 2024-12-28 |
33.3105 EUR |
4,148.1981 KSM |
32.4740 EUR |
31.7510 EUR |
34.2930 EUR |
33.7720 EUR |
| 2024-12-27 |
33.1942 EUR |
3,352.5391 KSM |
32.8890 EUR |
32.1480 EUR |
34.7430 EUR |
32.8970 EUR |
| 2024-12-26 |
33.2246 EUR |
7,146.6242 KSM |
34.8920 EUR |
32.1000 EUR |
35.0590 EUR |
32.4520 EUR |
| 2024-12-25 |
35.7636 EUR |
4,677.7819 KSM |
35.3070 EUR |
34.4110 EUR |
37.0250 EUR |
34.5420 EUR |
| 2024-12-24 |
34.3248 EUR |
8,789.1143 KSM |
31.6810 EUR |
30.9090 EUR |
35.8700 EUR |
35.3030 EUR |
| 2024-12-23 |
29.3212 EUR |
711.6686 KSM |
29.0210 EUR |
28.3880 EUR |
30.3760 EUR |
29.4100 EUR |
| 2024-12-22 |
29.6718 EUR |
1,068.0479 KSM |
29.7190 EUR |
28.4400 EUR |
30.6300 EUR |
29.3230 EUR |
| 2024-12-21 |
30.9611 EUR |
6,869.9553 KSM |
30.4860 EUR |
29.2710 EUR |
33.5350 EUR |
29.7990 EUR |
| 2024-12-20 |
26.9235 EUR |
12,024.7512 KSM |
28.7580 EUR |
24.1250 EUR |
31.0550 EUR |
30.6870 EUR |
| 2024-12-19 |
29.5009 EUR |
9,163.7362 KSM |
31.3530 EUR |
27.4860 EUR |
31.6820 EUR |
29.0150 EUR |
| 2024-12-18 |
33.3236 EUR |
7,248.2571 KSM |
34.3120 EUR |
30.8440 EUR |
34.8390 EUR |
31.6900 EUR |
| 2024-12-17 |
35.2990 EUR |
3,178.2565 KSM |
36.2220 EUR |
34.1100 EUR |
36.2760 EUR |
34.9240 EUR |
| 2024-12-16 |
35.9187 EUR |
5,079.5610 KSM |
37.1090 EUR |
34.6530 EUR |
37.4430 EUR |
36.5070 EUR |
| 2024-12-15 |
37.4824 EUR |
4,371.2084 KSM |
35.4860 EUR |
34.4650 EUR |
39.2020 EUR |
36.7350 EUR |
| 2024-12-14 |
35.6507 EUR |
4,968.5941 KSM |
37.5090 EUR |
34.8900 EUR |
38.0640 EUR |
35.4830 EUR |
| 2024-12-13 |
37.0280 EUR |
3,225.2964 KSM |
37.7370 EUR |
36.1490 EUR |
38.1510 EUR |
37.2940 EUR |
| 2024-12-12 |
37.7139 EUR |
8,509.0725 KSM |
36.6310 EUR |
36.1890 EUR |
39.1250 EUR |
37.7090 EUR |
| 2024-12-11 |
35.8091 EUR |
7,477.2288 KSM |
33.9210 EUR |
32.4140 EUR |
37.1640 EUR |
36.6350 EUR |
| 2024-12-10 |
33.3380 EUR |
11,790.6798 KSM |
34.8240 EUR |
30.3590 EUR |
35.1640 EUR |
34.1900 EUR |
| 2024-12-09 |
39.9074 EUR |
4,813.7738 KSM |
42.9650 EUR |
37.6530 EUR |
43.0010 EUR |
37.6530 EUR |
| 2024-12-08 |
42.3703 EUR |
3,455.7604 KSM |
42.5380 EUR |
41.2580 EUR |
43.4850 EUR |
43.0700 EUR |
| 2024-12-07 |
44.0094 EUR |
5,615.8052 KSM |
44.6400 EUR |
42.5710 EUR |
44.7850 EUR |
43.7730 EUR |
| 2024-12-06 |
43.7644 EUR |
9,722.1993 KSM |
42.2810 EUR |
41.4010 EUR |
44.6860 EUR |
43.8820 EUR |
| 2024-12-05 |
42.6658 EUR |
12,263.1063 KSM |
43.1810 EUR |
41.0000 EUR |
44.1990 EUR |
42.5780 EUR |
| 2024-12-04 |
44.4082 EUR |
23,554.4269 KSM |
42.7860 EUR |
41.5390 EUR |
47.5330 EUR |
42.7770 EUR |
| 2024-12-03 |
41.1495 EUR |
24,232.5458 KSM |
39.8870 EUR |
38.2820 EUR |
43.5000 EUR |
43.1500 EUR |
| 2024-12-02 |
38.0816 EUR |
15,174.3237 KSM |
39.4400 EUR |
36.0690 EUR |
40.4950 EUR |
38.3970 EUR |
| 2024-12-01 |
39.4610 EUR |
10,712.0661 KSM |
38.9300 EUR |
37.8230 EUR |
41.5180 EUR |
38.9220 EUR |
| 2024-11-30 |
39.1661 EUR |
9,343.7098 KSM |
39.8410 EUR |
37.6840 EUR |
40.3900 EUR |
40.1750 EUR |
| 2024-11-29 |
38.8631 EUR |
30,851.6364 KSM |
34.8800 EUR |
34.7850 EUR |
41.8040 EUR |
39.4070 EUR |
| 2024-11-28 |
35.1877 EUR |
7,372.1724 KSM |
35.4120 EUR |
33.9000 EUR |
36.0170 EUR |
35.0740 EUR |
| 2024-11-27 |
35.1998 EUR |
12,699.6935 KSM |
34.3590 EUR |
33.6920 EUR |
36.6730 EUR |
35.1010 EUR |
| 2024-11-26 |
38.4240 EUR |
44,060.1209 KSM |
37.9450 EUR |
32.5910 EUR |
45.0960 EUR |
34.3070 EUR |
| 2024-11-25 |
37.6762 EUR |
36,108.6959 KSM |
38.6450 EUR |
35.2540 EUR |
39.1560 EUR |
36.6900 EUR |
| 2024-11-24 |
42.5668 EUR |
167,347.3167 KSM |
49.3510 EUR |
35.8560 EUR |
50.8840 EUR |
39.2020 EUR |
| 2024-11-23 |
39.7482 EUR |
432,201.2158 KSM |
22.4030 EUR |
22.1810 EUR |
48.5570 EUR |
48.0480 EUR |
| 2024-11-22 |
20.7910 EUR |
10,708.1026 KSM |
19.8460 EUR |
19.8330 EUR |
22.5000 EUR |
22.4580 EUR |
| 2024-11-21 |
19.8193 EUR |
5,724.4800 KSM |
19.1060 EUR |
18.5000 EUR |
20.5580 EUR |
19.8990 EUR |
| 2024-11-20 |
19.4788 EUR |
7,147.1067 KSM |
19.8440 EUR |
18.6850 EUR |
20.1750 EUR |
19.0950 EUR |
| 2024-11-19 |
20.1607 EUR |
5,027.1479 KSM |
20.7230 EUR |
19.3750 EUR |
20.9150 EUR |
19.9320 EUR |
| 2024-11-18 |
20.6668 EUR |
6,524.5599 KSM |
19.5210 EUR |
19.4330 EUR |
21.3510 EUR |
20.6660 EUR |
| 2024-11-17 |
20.7238 EUR |
7,977.0533 KSM |
20.8160 EUR |
19.3480 EUR |
21.8320 EUR |
19.3750 EUR |
| 2024-11-16 |
19.8830 EUR |
17,766.8840 KSM |
18.8860 EUR |
18.8180 EUR |
20.9900 EUR |
20.8710 EUR |