Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
20.0387 EUR |
1,446.9107 KSM |
19.8460 EUR |
19.8330 EUR |
20.6170 EUR |
20.2190 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 |
| 2024-11-15 |
17.7730 EUR |
4,463.4708 KSM |
17.3980 EUR |
16.8670 EUR |
18.8170 EUR |
18.8170 EUR |
| 2024-11-14 |
17.6864 EUR |
3,429.2093 KSM |
17.9560 EUR |
17.0330 EUR |
18.3160 EUR |
17.4170 EUR |
| 2024-11-13 |
17.9267 EUR |
3,821.7410 KSM |
18.2640 EUR |
16.6720 EUR |
18.5640 EUR |
18.2740 EUR |
| 2024-11-12 |
18.3135 EUR |
11,719.5424 KSM |
19.0210 EUR |
16.8900 EUR |
19.7160 EUR |
18.0400 EUR |
| 2024-11-11 |
18.3365 EUR |
8,256.0435 KSM |
18.0070 EUR |
17.6030 EUR |
18.7970 EUR |
18.5150 EUR |
| 2024-11-10 |
18.2546 EUR |
13,997.9665 KSM |
16.9200 EUR |
16.6700 EUR |
19.3500 EUR |
18.4560 EUR |
| 2024-11-09 |
16.3905 EUR |
2,670.7162 KSM |
16.4450 EUR |
16.0970 EUR |
16.7260 EUR |
16.2990 EUR |
| 2024-11-08 |
16.2785 EUR |
5,276.7431 KSM |
16.0040 EUR |
15.9110 EUR |
16.7080 EUR |
16.3740 EUR |
| 2024-11-07 |
15.8605 EUR |
2,782.5243 KSM |
16.1060 EUR |
15.4840 EUR |
16.2520 EUR |
15.8630 EUR |
| 2024-11-06 |
15.4910 EUR |
2,609.7175 KSM |
14.4970 EUR |
14.4970 EUR |
15.9690 EUR |
15.9210 EUR |
| 2024-11-05 |
14.1704 EUR |
968.4044 KSM |
13.8780 EUR |
13.8710 EUR |
14.5370 EUR |
14.2110 EUR |
| 2024-11-04 |
14.0816 EUR |
809.7245 KSM |
14.3190 EUR |
13.5550 EUR |
14.4340 EUR |
13.7320 EUR |
| 2024-11-03 |
14.3769 EUR |
1,787.0796 KSM |
14.8710 EUR |
13.9770 EUR |
15.0010 EUR |
14.4130 EUR |
| 2024-11-02 |
14.9598 EUR |
4,690.4799 KSM |
15.2660 EUR |
14.6150 EUR |
15.3690 EUR |
14.7780 EUR |
| 2024-11-01 |
15.1698 EUR |
2,727.2607 KSM |
15.1080 EUR |
14.9280 EUR |
15.5730 EUR |
15.0920 EUR |
| 2024-10-31 |
15.5479 EUR |
2,241.7645 KSM |
16.0880 EUR |
15.0560 EUR |
16.1140 EUR |
15.2220 EUR |
| 2024-10-30 |
16.1630 EUR |
758.8839 KSM |
16.3190 EUR |
15.9100 EUR |
16.4930 EUR |
16.1590 EUR |
| 2024-10-29 |
16.4465 EUR |
1,889.0302 KSM |
16.0850 EUR |
16.0850 EUR |
16.5910 EUR |
16.5140 EUR |
| 2024-10-28 |
15.8330 EUR |
1,873.5095 KSM |
16.0750 EUR |
15.5000 EUR |
16.2090 EUR |
16.1150 EUR |
| 2024-10-27 |
15.8058 EUR |
1,743.5568 KSM |
15.7000 EUR |
15.5000 EUR |
16.1000 EUR |
16.0510 EUR |
| 2024-10-26 |
15.4981 EUR |
3,029.9719 KSM |
15.4030 EUR |
15.0100 EUR |
15.8860 EUR |
15.6340 EUR |
| 2024-10-25 |
15.8385 EUR |
2,905.6940 KSM |
16.9770 EUR |
14.8300 EUR |
16.9770 EUR |
15.1550 EUR |
| 2024-10-24 |
16.8587 EUR |
1,326.1685 KSM |
17.0170 EUR |
16.4740 EUR |
17.1580 EUR |
16.9700 EUR |
| 2024-10-23 |
16.8976 EUR |
1,643.4569 KSM |
17.3030 EUR |
16.3090 EUR |
17.4110 EUR |
16.7120 EUR |
| 2024-10-22 |
17.2942 EUR |
1,197.4836 KSM |
17.6310 EUR |
17.1160 EUR |
17.7510 EUR |
17.3280 EUR |
| 2024-10-21 |
17.8686 EUR |
2,463.9508 KSM |
17.9120 EUR |
17.3200 EUR |
18.3020 EUR |
17.8340 EUR |
| 2024-10-20 |
17.6035 EUR |
5,953.4272 KSM |
16.9200 EUR |
16.7350 EUR |
18.0170 EUR |
17.9680 EUR |
| 2024-10-19 |
17.0714 EUR |
3,925.2955 KSM |
17.0430 EUR |
16.7390 EUR |
17.3510 EUR |
16.9620 EUR |
| 2024-10-18 |
16.5377 EUR |
2,793.0099 KSM |
16.1870 EUR |
16.1750 EUR |
16.8900 EUR |
16.8900 EUR |
| 2024-10-17 |
16.4157 EUR |
8,247.5238 KSM |
16.6220 EUR |
15.7810 EUR |
16.7550 EUR |
16.2530 EUR |
| 2024-10-16 |
16.5950 EUR |
1,473.5978 KSM |
16.8460 EUR |
16.4080 EUR |
16.8940 EUR |
16.8310 EUR |
| 2024-10-15 |
17.0247 EUR |
2,865.2523 KSM |
17.4710 EUR |
16.4000 EUR |
17.4710 EUR |
16.7980 EUR |
| 2024-10-14 |
17.2188 EUR |
3,575.6751 KSM |
16.8430 EUR |
16.8430 EUR |
17.5870 EUR |
17.5580 EUR |
| 2024-10-13 |
16.6908 EUR |
2,188.7467 KSM |
16.6790 EUR |
16.2000 EUR |
16.9640 EUR |
16.5620 EUR |
| 2024-10-12 |
16.8375 EUR |
935.9964 KSM |
16.8800 EUR |
16.6580 EUR |
17.1360 EUR |
16.7270 EUR |
| 2024-10-11 |
16.5549 EUR |
1,098.1948 KSM |
16.0730 EUR |
16.0730 EUR |
16.8430 EUR |
16.7810 EUR |
| 2024-10-10 |
15.9197 EUR |
1,883.1318 KSM |
16.1130 EUR |
15.4100 EUR |
16.2260 EUR |
15.6820 EUR |
| 2024-10-09 |
16.2722 EUR |
2,137.8521 KSM |
16.3400 EUR |
15.8500 EUR |
16.5630 EUR |
15.8990 EUR |
| 2024-10-08 |
16.3524 EUR |
1,626.0023 KSM |
16.7320 EUR |
15.8510 EUR |
16.7700 EUR |
16.3430 EUR |
| 2024-10-07 |
16.9988 EUR |
1,944.0054 KSM |
17.1890 EUR |
16.6480 EUR |
17.4770 EUR |
16.8130 EUR |
| 2024-10-06 |
16.8389 EUR |
1,159.0921 KSM |
16.6600 EUR |
16.4970 EUR |
17.0870 EUR |
16.8980 EUR |
| 2024-10-05 |
16.7387 EUR |
4,728.8978 KSM |
16.7590 EUR |
16.2700 EUR |
17.0650 EUR |
16.5910 EUR |
| 2024-10-04 |
16.4462 EUR |
1,422.7502 KSM |
16.2780 EUR |
16.2060 EUR |
16.9830 EUR |
16.9740 EUR |