Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-17 |
16.2945 EUR |
1,892.9566 KSM |
16.4280 EUR |
15.9000 EUR |
16.6250 EUR |
15.9800 EUR |
| 2023-10-16 |
16.6922 EUR |
3,220.4564 KSM |
16.8060 EUR |
16.2610 EUR |
17.1490 EUR |
16.5760 EUR |
| 2023-10-15 |
16.6942 EUR |
4,326.9948 KSM |
16.5560 EUR |
16.4640 EUR |
16.8550 EUR |
16.6790 EUR |
| 2023-10-14 |
16.5830 EUR |
1,672.5430 KSM |
16.2480 EUR |
16.2110 EUR |
17.4120 EUR |
16.6610 EUR |
| 2023-10-13 |
16.0801 EUR |
1,342.7707 KSM |
16.1490 EUR |
15.9590 EUR |
16.3240 EUR |
16.2150 EUR |
| 2023-10-12 |
15.8689 EUR |
2,238.6150 KSM |
16.0630 EUR |
15.7390 EUR |
16.1550 EUR |
16.0610 EUR |
| 2023-10-11 |
16.0074 EUR |
2,189.4972 KSM |
16.1610 EUR |
15.7020 EUR |
16.6800 EUR |
16.1680 EUR |
| 2023-10-10 |
16.2200 EUR |
2,171.7791 KSM |
16.2790 EUR |
16.0010 EUR |
16.5610 EUR |
16.2470 EUR |
| 2023-10-09 |
16.5081 EUR |
3,235.2386 KSM |
17.2510 EUR |
15.8500 EUR |
17.3880 EUR |
16.3390 EUR |
| 2023-10-08 |
17.0909 EUR |
4,102.2041 KSM |
17.0780 EUR |
16.9700 EUR |
17.3670 EUR |
17.1690 EUR |
| 2023-10-07 |
17.2051 EUR |
3,432.7708 KSM |
17.0930 EUR |
17.0130 EUR |
17.2940 EUR |
17.1020 EUR |
| 2023-10-06 |
17.2132 EUR |
2,797.3531 KSM |
17.1100 EUR |
17.0040 EUR |
17.4010 EUR |
17.1030 EUR |
| 2023-10-05 |
17.4208 EUR |
1,890.5565 KSM |
17.4660 EUR |
17.0660 EUR |
17.7930 EUR |
17.2500 EUR |
| 2023-10-04 |
17.7179 EUR |
1,179.6227 KSM |
17.8160 EUR |
17.3000 EUR |
17.9850 EUR |
17.7480 EUR |
| 2023-10-03 |
18.0890 EUR |
6,062.7841 KSM |
18.3720 EUR |
17.8160 EUR |
18.4990 EUR |
18.0420 EUR |
| 2023-10-02 |
18.8122 EUR |
3,718.4581 KSM |
18.6160 EUR |
18.0000 EUR |
19.1240 EUR |
18.3030 EUR |
| 2023-10-01 |
18.3130 EUR |
2,193.4603 KSM |
18.2180 EUR |
18.1030 EUR |
18.7910 EUR |
18.6810 EUR |
| 2023-09-30 |
18.1740 EUR |
1,075.6187 KSM |
17.8660 EUR |
17.7220 EUR |
18.2800 EUR |
18.1190 EUR |
| 2023-09-29 |
17.9141 EUR |
707.3064 KSM |
17.9010 EUR |
17.6710 EUR |
18.0210 EUR |
17.9460 EUR |
| 2023-09-28 |
17.8597 EUR |
1,584.4562 KSM |
18.1820 EUR |
17.6290 EUR |
18.1820 EUR |
17.8120 EUR |
| 2023-09-27 |
18.0420 EUR |
1,270.8294 KSM |
17.9100 EUR |
17.8020 EUR |
18.3270 EUR |
17.9850 EUR |
| 2023-09-26 |
17.7629 EUR |
945.9738 KSM |
17.8440 EUR |
17.5450 EUR |
17.9580 EUR |
17.7890 EUR |
| 2023-09-25 |
17.6696 EUR |
956.7477 KSM |
17.2300 EUR |
17.2030 EUR |
17.9320 EUR |
17.7550 EUR |
| 2023-09-24 |
17.6615 EUR |
988.4855 KSM |
17.5680 EUR |
17.1880 EUR |
17.8500 EUR |
17.2170 EUR |
| 2023-09-23 |
17.6929 EUR |
1,114.7022 KSM |
17.8860 EUR |
17.4020 EUR |
17.9830 EUR |
17.5330 EUR |
| 2023-09-22 |
17.8264 EUR |
1,255.1482 KSM |
18.1610 EUR |
17.4590 EUR |
18.3340 EUR |
17.7990 EUR |
| 2023-09-21 |
18.1633 EUR |
1,948.9619 KSM |
18.4660 EUR |
17.9460 EUR |
18.7190 EUR |
18.0660 EUR |
| 2023-09-20 |
18.0922 EUR |
724.9161 KSM |
18.0230 EUR |
17.8130 EUR |
18.4780 EUR |
18.4390 EUR |
| 2023-09-19 |
17.9837 EUR |
753.9590 KSM |
17.8800 EUR |
17.8420 EUR |
18.1900 EUR |
18.0590 EUR |
| 2023-09-18 |
18.0190 EUR |
4,620.4262 KSM |
17.4990 EUR |
17.2910 EUR |
18.2810 EUR |
17.9230 EUR |
| 2023-09-17 |
17.6950 EUR |
1,351.0124 KSM |
17.8710 EUR |
17.2970 EUR |
17.9890 EUR |
17.3790 EUR |
| 2023-09-16 |
18.0861 EUR |
1,897.5071 KSM |
17.9950 EUR |
17.8600 EUR |
18.3760 EUR |
18.0810 EUR |
| 2023-09-15 |
17.6094 EUR |
5,451.6645 KSM |
17.1620 EUR |
17.1100 EUR |
17.9860 EUR |
17.9370 EUR |
| 2023-09-14 |
17.0303 EUR |
2,155.9695 KSM |
16.9090 EUR |
16.6010 EUR |
17.2830 EUR |
17.1900 EUR |
| 2023-09-13 |
16.8149 EUR |
1,070.1401 KSM |
16.6470 EUR |
16.4900 EUR |
17.0000 EUR |
16.7980 EUR |
| 2023-09-12 |
16.8475 EUR |
2,952.4763 KSM |
16.5560 EUR |
16.4700 EUR |
17.2270 EUR |
16.5720 EUR |
| 2023-09-11 |
16.8378 EUR |
4,466.6344 KSM |
17.2890 EUR |
16.2970 EUR |
17.3690 EUR |
16.4940 EUR |
| 2023-09-10 |
17.4449 EUR |
1,623.2887 KSM |
17.8000 EUR |
17.1110 EUR |
17.8670 EUR |
17.2360 EUR |
| 2023-09-09 |
17.9901 EUR |
1,945.0704 KSM |
17.6810 EUR |
17.6810 EUR |
18.1280 EUR |
17.9100 EUR |
| 2023-09-08 |
17.8758 EUR |
1,263.3585 KSM |
18.1120 EUR |
17.6290 EUR |
18.1300 EUR |
17.7410 EUR |
| 2023-09-07 |
17.8400 EUR |
1,008.3751 KSM |
17.7670 EUR |
17.6010 EUR |
18.1020 EUR |
18.0110 EUR |
| 2023-09-06 |
17.7950 EUR |
840.9976 KSM |
17.9070 EUR |
17.4000 EUR |
18.0970 EUR |
17.6800 EUR |
| 2023-09-05 |
17.8165 EUR |
770.7728 KSM |
17.4400 EUR |
17.3170 EUR |
18.0460 EUR |
17.8610 EUR |
| 2023-09-04 |
17.5793 EUR |
759.3443 KSM |
17.6200 EUR |
17.2710 EUR |
18.0310 EUR |
17.3720 EUR |
| 2023-09-03 |
17.6192 EUR |
1,158.1052 KSM |
17.8340 EUR |
17.3760 EUR |
17.8450 EUR |
17.5870 EUR |
| 2023-09-02 |
17.7272 EUR |
1,278.4115 KSM |
17.5590 EUR |
17.4960 EUR |
17.8820 EUR |
17.8370 EUR |
| 2023-09-01 |
17.5240 EUR |
2,088.9350 KSM |
17.4990 EUR |
17.2490 EUR |
17.8650 EUR |
17.4970 EUR |
| 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 |