Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
5.9560 EUR |
52.8674 KSM |
5.9051 EUR |
5.8683 EUR |
5.9618 EUR |
5.8710 EUR |
| 2025-12-23 |
6.1531 EUR |
683.4622 KSM |
6.0241 EUR |
5.8824 EUR |
6.0252 EUR |
5.9017 EUR |
| 2025-12-22 |
6.0767 EUR |
6,376.4327 KSM |
5.9119 EUR |
5.9033 EUR |
6.3009 EUR |
6.0147 EUR |
| 2025-12-21 |
6.4265 EUR |
62,660.4354 KSM |
6.0051 EUR |
5.9374 EUR |
7.0923 EUR |
6.0216 EUR |
| 2025-12-20 |
5.9797 EUR |
3,430.8431 KSM |
6.0373 EUR |
5.9562 EUR |
6.0518 EUR |
5.9763 EUR |
| 2025-12-19 |
5.6184 EUR |
2,695.0842 KSM |
5.6122 EUR |
5.5220 EUR |
5.9593 EUR |
5.9593 EUR |
| 2025-12-18 |
5.7724 EUR |
1,902.4975 KSM |
5.7411 EUR |
5.5660 EUR |
5.8683 EUR |
5.7244 EUR |
| 2025-12-17 |
6.1380 EUR |
1,456.6048 KSM |
6.2014 EUR |
5.8558 EUR |
6.2463 EUR |
5.8656 EUR |
| 2025-12-16 |
6.2710 EUR |
11,590.6278 KSM |
6.1308 EUR |
6.0000 EUR |
6.3436 EUR |
6.2356 EUR |
| 2025-12-15 |
6.3711 EUR |
4,935.5267 KSM |
6.5250 EUR |
5.9633 EUR |
6.6670 EUR |
6.1452 EUR |
| 2025-12-14 |
6.5326 EUR |
311.6984 KSM |
6.6306 EUR |
6.4301 EUR |
6.6306 EUR |
6.4301 EUR |
| 2025-12-13 |
6.4912 EUR |
73.8141 KSM |
6.5466 EUR |
6.5466 EUR |
6.6530 EUR |
6.6156 EUR |
| 2025-12-12 |
6.5646 EUR |
1,052.3163 KSM |
6.6371 EUR |
6.3648 EUR |
6.7033 EUR |
6.4707 EUR |
| 2025-12-11 |
6.7555 EUR |
2,391.6034 KSM |
6.9580 EUR |
6.5231 EUR |
6.9580 EUR |
6.7121 EUR |
| 2025-12-10 |
7.2296 EUR |
500.2941 KSM |
7.2790 EUR |
7.0720 EUR |
7.2790 EUR |
7.1640 EUR |
| 2025-12-09 |
7.0409 EUR |
492.0236 KSM |
7.0040 EUR |
6.9240 EUR |
7.0970 EUR |
7.0330 EUR |
| 2025-12-08 |
7.0540 EUR |
445.3212 KSM |
7.0250 EUR |
7.0250 EUR |
7.1240 EUR |
7.0460 EUR |
| 2025-12-07 |
6.9758 EUR |
766.4497 KSM |
7.0650 EUR |
6.7760 EUR |
7.0650 EUR |
6.8590 EUR |
| 2025-12-06 |
7.0062 EUR |
1,448.1985 KSM |
7.0350 EUR |
6.9500 EUR |
7.0780 EUR |
7.0320 EUR |
| 2025-12-05 |
7.1451 EUR |
5,715.7065 KSM |
7.3380 EUR |
6.9790 EUR |
7.3380 EUR |
7.0000 EUR |
| 2025-12-04 |
7.5084 EUR |
3,464.5191 KSM |
7.5500 EUR |
7.3320 EUR |
7.5500 EUR |
7.3790 EUR |
| 2025-12-03 |
7.4288 EUR |
2,453.9009 KSM |
7.4200 EUR |
7.3640 EUR |
7.5620 EUR |
7.3880 EUR |
| 2025-12-02 |
7.1823 EUR |
2,676.1282 KSM |
6.8500 EUR |
6.7480 EUR |
7.6630 EUR |
7.3490 EUR |
| 2025-12-01 |
6.8064 EUR |
2,536.5939 KSM |
7.1410 EUR |
6.6680 EUR |
7.1410 EUR |
6.7150 EUR |
| 2025-11-30 |
7.5443 EUR |
249.8130 KSM |
7.5510 EUR |
7.4700 EUR |
7.5900 EUR |
7.4700 EUR |
| 2025-11-29 |
7.6902 EUR |
713.7675 KSM |
7.6670 EUR |
7.5340 EUR |
7.7770 EUR |
7.5570 EUR |
| 2025-11-28 |
7.6050 EUR |
2,417.6624 KSM |
7.6520 EUR |
7.5070 EUR |
7.7200 EUR |
7.6340 EUR |
| 2025-11-27 |
7.8588 EUR |
7,495.8989 KSM |
7.5380 EUR |
7.5380 EUR |
8.0370 EUR |
7.7390 EUR |
| 2025-11-26 |
7.4810 EUR |
1,231.1003 KSM |
7.5100 EUR |
7.2170 EUR |
7.7040 EUR |
7.5640 EUR |
| 2025-11-25 |
7.4879 EUR |
2,390.3270 KSM |
7.4460 EUR |
7.2720 EUR |
7.5390 EUR |
7.5140 EUR |
| 2025-11-24 |
7.3659 EUR |
1,480.8208 KSM |
7.3180 EUR |
7.2860 EUR |
7.5880 EUR |
7.5880 EUR |
| 2025-11-23 |
7.4787 EUR |
1,205.9262 KSM |
7.4510 EUR |
7.3900 EUR |
7.5530 EUR |
7.5530 EUR |
| 2025-11-22 |
7.3463 EUR |
625.2550 KSM |
7.4970 EUR |
7.2890 EUR |
7.4970 EUR |
7.3180 EUR |
| 2025-11-21 |
7.5502 EUR |
4,363.4325 KSM |
8.1420 EUR |
7.2190 EUR |
8.1420 EUR |
7.4970 EUR |
| 2025-11-20 |
8.4922 EUR |
10,487.0088 KSM |
8.4920 EUR |
8.0360 EUR |
8.8280 EUR |
8.1570 EUR |
| 2025-11-19 |
8.5003 EUR |
1,677.5449 KSM |
8.4620 EUR |
8.2300 EUR |
8.5420 EUR |
8.4480 EUR |
| 2025-11-18 |
8.4216 EUR |
1,651.9550 KSM |
8.3620 EUR |
8.2340 EUR |
8.6550 EUR |
8.6420 EUR |
| 2025-11-17 |
8.5796 EUR |
2,467.9840 KSM |
8.5370 EUR |
8.3380 EUR |
8.6940 EUR |
8.3380 EUR |
| 2025-11-16 |
8.6931 EUR |
5,049.3567 KSM |
8.7030 EUR |
8.3220 EUR |
8.9020 EUR |
8.4010 EUR |
| 2025-11-15 |
8.9226 EUR |
2,803.3536 KSM |
8.6350 EUR |
8.6100 EUR |
9.0140 EUR |
8.8160 EUR |
| 2025-11-14 |
8.8263 EUR |
5,320.3602 KSM |
9.0570 EUR |
8.5870 EUR |
9.0790 EUR |
8.7300 EUR |
| 2025-11-13 |
9.5793 EUR |
4,990.7256 KSM |
9.4060 EUR |
9.3500 EUR |
9.6860 EUR |
9.3500 EUR |
| 2025-11-12 |
9.9971 EUR |
11,615.9436 KSM |
9.8830 EUR |
9.8000 EUR |
10.1840 EUR |
9.9500 EUR |
| 2025-11-11 |
10.3756 EUR |
3,547.5850 KSM |
10.6750 EUR |
9.8620 EUR |
10.6900 EUR |
9.9120 EUR |
| 2025-11-10 |
10.6586 EUR |
26,651.1721 KSM |
10.5260 EUR |
10.2330 EUR |
10.8250 EUR |
10.4050 EUR |
| 2025-11-09 |
10.9876 EUR |
83,682.6415 KSM |
11.7870 EUR |
10.4120 EUR |
13.0360 EUR |
10.5710 EUR |
| 2025-11-08 |
11.3483 EUR |
162,547.4938 KSM |
9.7410 EUR |
9.5890 EUR |
14.7130 EUR |
11.5280 EUR |
| 2025-11-07 |
8.9347 EUR |
25,141.7758 KSM |
8.3910 EUR |
8.3910 EUR |
10.0540 EUR |
9.8850 EUR |
| 2025-11-06 |
8.1447 EUR |
10,170.4255 KSM |
7.8900 EUR |
7.7460 EUR |
8.5810 EUR |
8.5360 EUR |
| 2025-11-05 |
7.9174 EUR |
3,248.7351 KSM |
7.7950 EUR |
7.7290 EUR |
8.1110 EUR |
8.0770 EUR |