Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
17.5346 EUR |
2,050.3374 KSM |
17.8370 EUR |
17.1600 EUR |
18.0150 EUR |
17.4160 EUR |
| 2023-08-30 |
18.0209 EUR |
1,584.1444 KSM |
18.3010 EUR |
17.7210 EUR |
18.3730 EUR |
17.7900 EUR |
| 2023-08-29 |
18.0799 EUR |
2,714.9579 KSM |
17.9780 EUR |
17.4500 EUR |
18.5210 EUR |
18.2780 EUR |
| 2023-08-28 |
17.9852 EUR |
1,819.6814 KSM |
17.9180 EUR |
17.5000 EUR |
18.2720 EUR |
17.9830 EUR |
| 2023-08-27 |
17.8350 EUR |
849.0718 KSM |
17.8210 EUR |
17.6400 EUR |
18.0160 EUR |
17.9510 EUR |
| 2023-08-26 |
17.7581 EUR |
806.3509 KSM |
17.7370 EUR |
17.5480 EUR |
17.9210 EUR |
17.8080 EUR |
| 2023-08-25 |
17.6440 EUR |
1,289.8091 KSM |
17.8570 EUR |
17.3600 EUR |
18.0070 EUR |
17.7700 EUR |
| 2023-08-24 |
18.0547 EUR |
1,518.5219 KSM |
18.4740 EUR |
17.4510 EUR |
18.6210 EUR |
17.6960 EUR |
| 2023-08-23 |
18.1876 EUR |
1,272.7731 KSM |
17.8920 EUR |
17.7480 EUR |
18.7910 EUR |
18.4070 EUR |
| 2023-08-22 |
17.5002 EUR |
4,004.8536 KSM |
18.0000 EUR |
17.1000 EUR |
18.0370 EUR |
17.5090 EUR |
| 2023-08-21 |
18.2819 EUR |
1,193.3673 KSM |
18.8220 EUR |
17.8740 EUR |
18.8600 EUR |
18.4370 EUR |
| 2023-08-20 |
18.7501 EUR |
525.0504 KSM |
18.8720 EUR |
18.5220 EUR |
18.9490 EUR |
18.7710 EUR |
| 2023-08-19 |
18.7024 EUR |
1,530.8259 KSM |
18.8470 EUR |
18.5530 EUR |
18.9560 EUR |
18.7690 EUR |
| 2023-08-18 |
18.7962 EUR |
3,004.0535 KSM |
19.4270 EUR |
18.3030 EUR |
19.4270 EUR |
18.7690 EUR |
| 2023-08-17 |
19.1971 EUR |
4,710.0365 KSM |
20.0870 EUR |
18.3420 EUR |
20.8050 EUR |
19.1020 EUR |
| 2023-08-16 |
20.5427 EUR |
1,767.6941 KSM |
20.9270 EUR |
19.7000 EUR |
21.0690 EUR |
20.1140 EUR |
| 2023-08-15 |
20.9379 EUR |
3,621.2725 KSM |
21.5080 EUR |
19.8500 EUR |
21.9570 EUR |
21.0000 EUR |
| 2023-08-14 |
21.7635 EUR |
2,016.8688 KSM |
21.4170 EUR |
21.4170 EUR |
21.9990 EUR |
21.7090 EUR |
| 2023-08-13 |
21.4293 EUR |
2,189.4165 KSM |
21.3810 EUR |
21.2040 EUR |
21.6460 EUR |
21.4440 EUR |
| 2023-08-12 |
21.1435 EUR |
3,070.7880 KSM |
20.3510 EUR |
20.3040 EUR |
21.6720 EUR |
21.4880 EUR |
| 2023-08-11 |
20.5030 EUR |
641.4330 KSM |
20.6880 EUR |
20.3290 EUR |
20.8300 EUR |
20.3590 EUR |
| 2023-08-10 |
20.7233 EUR |
1,501.9196 KSM |
20.8180 EUR |
20.4520 EUR |
20.9870 EUR |
20.6140 EUR |
| 2023-08-09 |
20.5907 EUR |
1,617.9232 KSM |
20.5180 EUR |
20.4160 EUR |
20.8340 EUR |
20.7270 EUR |
| 2023-08-08 |
20.3532 EUR |
1,363.4774 KSM |
20.2350 EUR |
20.1430 EUR |
20.7500 EUR |
20.5560 EUR |
| 2023-08-07 |
20.0390 EUR |
4,406.0171 KSM |
19.9550 EUR |
19.6090 EUR |
20.4570 EUR |
20.1650 EUR |
| 2023-08-06 |
20.2170 EUR |
3,227.5396 KSM |
19.5770 EUR |
19.5630 EUR |
20.5870 EUR |
19.9900 EUR |
| 2023-08-05 |
19.5169 EUR |
5,701.7501 KSM |
20.2440 EUR |
19.1000 EUR |
20.2930 EUR |
19.5470 EUR |
| 2023-08-04 |
20.4453 EUR |
2,947.3939 KSM |
21.1110 EUR |
20.0800 EUR |
21.2230 EUR |
20.3310 EUR |
| 2023-08-03 |
21.3764 EUR |
1,277.2020 KSM |
21.6180 EUR |
20.9770 EUR |
21.6180 EUR |
21.1930 EUR |
| 2023-08-02 |
21.5901 EUR |
1,154.0062 KSM |
21.6500 EUR |
21.3500 EUR |
21.8290 EUR |
21.5300 EUR |
| 2023-08-01 |
20.9950 EUR |
4,592.4313 KSM |
20.7730 EUR |
20.4000 EUR |
21.6590 EUR |
21.4940 EUR |
| 2023-07-31 |
20.8176 EUR |
1,547.6693 KSM |
21.0890 EUR |
20.6120 EUR |
21.2200 EUR |
20.8730 EUR |
| 2023-07-30 |
20.9279 EUR |
2,544.3373 KSM |
21.1930 EUR |
20.4000 EUR |
21.3150 EUR |
21.0930 EUR |
| 2023-07-29 |
21.2128 EUR |
3,642.1252 KSM |
21.0900 EUR |
20.9460 EUR |
21.4790 EUR |
21.3040 EUR |
| 2023-07-28 |
21.0910 EUR |
1,937.1044 KSM |
20.9270 EUR |
20.9210 EUR |
21.3360 EUR |
21.1920 EUR |
| 2023-07-27 |
20.5779 EUR |
1,681.1727 KSM |
20.4290 EUR |
20.3430 EUR |
20.8620 EUR |
20.7040 EUR |
| 2023-07-26 |
20.2846 EUR |
1,041.0931 KSM |
20.0000 EUR |
20.0000 EUR |
20.5960 EUR |
20.3930 EUR |
| 2023-07-25 |
20.3863 EUR |
1,969.9238 KSM |
20.5420 EUR |
20.1580 EUR |
20.6190 EUR |
20.3380 EUR |
| 2023-07-24 |
20.4019 EUR |
1,584.4286 KSM |
21.1490 EUR |
19.9680 EUR |
21.2460 EUR |
20.5700 EUR |
| 2023-07-23 |
21.0534 EUR |
1,247.7693 KSM |
20.5870 EUR |
20.5870 EUR |
21.3900 EUR |
21.1280 EUR |
| 2023-07-22 |
21.0786 EUR |
1,253.7345 KSM |
21.2250 EUR |
20.5040 EUR |
21.3750 EUR |
20.6700 EUR |
| 2023-07-21 |
21.0862 EUR |
2,503.8298 KSM |
20.9500 EUR |
20.7460 EUR |
21.4240 EUR |
21.2150 EUR |
| 2023-07-20 |
21.2170 EUR |
1,686.5631 KSM |
21.3570 EUR |
20.8730 EUR |
21.6400 EUR |
20.9780 EUR |
| 2023-07-19 |
21.4837 EUR |
1,306.1389 KSM |
21.4480 EUR |
21.2800 EUR |
21.8950 EUR |
21.4030 EUR |
| 2023-07-18 |
21.4930 EUR |
1,050.3351 KSM |
21.8710 EUR |
21.1000 EUR |
21.9350 EUR |
21.5400 EUR |
| 2023-07-17 |
21.7512 EUR |
2,578.5762 KSM |
21.2320 EUR |
21.2100 EUR |
22.1680 EUR |
21.7700 EUR |
| 2023-07-16 |
21.7565 EUR |
1,771.6708 KSM |
22.0800 EUR |
21.2500 EUR |
22.0810 EUR |
21.2500 EUR |
| 2023-07-15 |
22.1472 EUR |
1,461.4810 KSM |
22.0300 EUR |
21.6440 EUR |
22.5100 EUR |
21.9720 EUR |
| 2023-07-14 |
22.5653 EUR |
2,882.8593 KSM |
22.9900 EUR |
21.4440 EUR |
23.1410 EUR |
21.8950 EUR |
| 2023-07-13 |
22.0614 EUR |
2,213.3047 KSM |
21.5570 EUR |
21.1690 EUR |
22.8520 EUR |
22.7780 EUR |