Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
23.5945 EUR |
2,143.4853 KSM |
23.5610 EUR |
23.3800 EUR |
24.0350 EUR |
23.5180 EUR |
| 2023-05-22 |
23.3676 EUR |
1,141.0862 KSM |
23.3450 EUR |
22.9330 EUR |
23.6060 EUR |
23.4680 EUR |
| 2023-05-21 |
23.5930 EUR |
1,226.4046 KSM |
24.0520 EUR |
23.1420 EUR |
24.0520 EUR |
23.4450 EUR |
| 2023-05-20 |
23.6719 EUR |
465.1404 KSM |
23.4440 EUR |
23.2980 EUR |
24.2970 EUR |
24.0210 EUR |
| 2023-05-19 |
23.6087 EUR |
236.8977 KSM |
23.8160 EUR |
23.3600 EUR |
23.8750 EUR |
23.5990 EUR |
| 2023-05-18 |
24.1478 EUR |
1,134.6651 KSM |
24.1670 EUR |
23.5170 EUR |
24.4240 EUR |
24.0180 EUR |
| 2023-05-17 |
23.8913 EUR |
952.0221 KSM |
23.8100 EUR |
23.4160 EUR |
24.4080 EUR |
24.3780 EUR |
| 2023-05-16 |
23.4380 EUR |
1,197.0320 KSM |
23.6020 EUR |
23.1760 EUR |
23.8640 EUR |
23.8180 EUR |
| 2023-05-15 |
23.7654 EUR |
1,347.9083 KSM |
23.7300 EUR |
23.5860 EUR |
24.0390 EUR |
23.6570 EUR |
| 2023-05-14 |
23.0647 EUR |
373.4232 KSM |
22.9560 EUR |
22.7000 EUR |
23.7250 EUR |
23.5540 EUR |
| 2023-05-13 |
22.9525 EUR |
749.3189 KSM |
23.0110 EUR |
22.7280 EUR |
23.2830 EUR |
22.9520 EUR |
| 2023-05-12 |
22.7966 EUR |
917.8633 KSM |
23.0850 EUR |
22.2870 EUR |
23.3260 EUR |
23.1790 EUR |
| 2023-05-11 |
22.8999 EUR |
1,393.3128 KSM |
23.8800 EUR |
22.2500 EUR |
23.8800 EUR |
23.1020 EUR |
| 2023-05-10 |
23.9246 EUR |
2,303.4891 KSM |
23.6220 EUR |
23.0000 EUR |
24.4330 EUR |
24.0810 EUR |
| 2023-05-09 |
23.3517 EUR |
1,161.7468 KSM |
23.4200 EUR |
23.0650 EUR |
23.7150 EUR |
23.6380 EUR |
| 2023-05-08 |
23.6577 EUR |
3,382.0113 KSM |
25.2700 EUR |
22.4710 EUR |
25.2700 EUR |
23.2620 EUR |
| 2023-05-07 |
25.1168 EUR |
536.3116 KSM |
25.2850 EUR |
24.8500 EUR |
25.5110 EUR |
25.3880 EUR |
| 2023-05-06 |
25.5086 EUR |
885.8093 KSM |
26.4290 EUR |
24.7480 EUR |
26.5880 EUR |
25.0380 EUR |
| 2023-05-05 |
26.2115 EUR |
1,374.1384 KSM |
26.3000 EUR |
25.7280 EUR |
26.5550 EUR |
26.5550 EUR |
| 2023-05-04 |
26.2317 EUR |
1,530.6108 KSM |
26.2570 EUR |
25.9630 EUR |
26.6990 EUR |
26.2090 EUR |
| 2023-05-03 |
26.1407 EUR |
1,767.9358 KSM |
26.5520 EUR |
25.3240 EUR |
26.6360 EUR |
26.6160 EUR |
| 2023-05-02 |
26.3307 EUR |
1,046.0853 KSM |
26.3090 EUR |
26.0310 EUR |
26.6930 EUR |
26.6160 EUR |
| 2023-05-01 |
26.9889 EUR |
1,679.9527 KSM |
28.2370 EUR |
26.3030 EUR |
28.2700 EUR |
26.5500 EUR |
| 2023-04-30 |
28.3359 EUR |
1,370.7737 KSM |
28.7700 EUR |
27.7160 EUR |
28.7700 EUR |
28.2550 EUR |
| 2023-04-29 |
28.4387 EUR |
727.6101 KSM |
27.9200 EUR |
27.8810 EUR |
28.8480 EUR |
28.7790 EUR |
| 2023-04-28 |
27.8847 EUR |
947.5495 KSM |
28.1910 EUR |
27.4990 EUR |
28.2530 EUR |
27.9510 EUR |
| 2023-04-27 |
27.9943 EUR |
1,779.0261 KSM |
27.4800 EUR |
27.4690 EUR |
28.6160 EUR |
28.2750 EUR |
| 2023-04-26 |
27.7015 EUR |
6,333.0115 KSM |
28.4290 EUR |
26.3910 EUR |
29.3920 EUR |
27.4230 EUR |
| 2023-04-25 |
27.3356 EUR |
1,562.9591 KSM |
27.3050 EUR |
26.8000 EUR |
28.4130 EUR |
28.2520 EUR |
| 2023-04-24 |
27.3739 EUR |
832.8127 KSM |
27.6220 EUR |
26.8220 EUR |
27.9940 EUR |
27.4240 EUR |
| 2023-04-23 |
27.6685 EUR |
2,039.8589 KSM |
27.9130 EUR |
27.0000 EUR |
28.5150 EUR |
27.4900 EUR |
| 2023-04-22 |
27.6135 EUR |
2,630.8498 KSM |
27.4830 EUR |
27.1520 EUR |
28.1680 EUR |
27.9150 EUR |
| 2023-04-21 |
28.3707 EUR |
3,488.7365 KSM |
29.0950 EUR |
26.8970 EUR |
29.2820 EUR |
27.2510 EUR |
| 2023-04-20 |
29.9869 EUR |
2,387.1169 KSM |
30.9360 EUR |
28.7100 EUR |
31.5690 EUR |
29.0950 EUR |
| 2023-04-19 |
31.4215 EUR |
5,730.9142 KSM |
33.9510 EUR |
30.4080 EUR |
34.0000 EUR |
30.8470 EUR |
| 2023-04-18 |
33.8894 EUR |
1,497.2765 KSM |
33.1760 EUR |
32.8790 EUR |
34.4660 EUR |
33.8810 EUR |
| 2023-04-17 |
33.1669 EUR |
2,459.8638 KSM |
34.1870 EUR |
32.7030 EUR |
34.1870 EUR |
33.3420 EUR |
| 2023-04-16 |
33.7171 EUR |
1,835.9714 KSM |
34.1560 EUR |
33.2080 EUR |
34.4600 EUR |
34.2450 EUR |
| 2023-04-15 |
34.2891 EUR |
2,544.0322 KSM |
33.9840 EUR |
33.7310 EUR |
34.9980 EUR |
34.2310 EUR |
| 2023-04-14 |
33.0489 EUR |
2,769.0362 KSM |
32.2150 EUR |
32.1050 EUR |
34.4630 EUR |
34.0590 EUR |
| 2023-04-13 |
32.2107 EUR |
3,793.0000 KSM |
31.1620 EUR |
30.9390 EUR |
32.9240 EUR |
32.1830 EUR |
| 2023-04-12 |
30.5464 EUR |
1,378.5262 KSM |
31.0910 EUR |
30.0210 EUR |
31.1260 EUR |
30.9600 EUR |
| 2023-04-11 |
30.9645 EUR |
1,298.0576 KSM |
30.4160 EUR |
30.2200 EUR |
31.7280 EUR |
31.0590 EUR |
| 2023-04-10 |
30.3766 EUR |
857.0859 KSM |
29.9540 EUR |
29.6070 EUR |
30.5810 EUR |
30.5700 EUR |
| 2023-04-09 |
29.5752 EUR |
519.4443 KSM |
29.9400 EUR |
29.2300 EUR |
30.1250 EUR |
30.1250 EUR |
| 2023-04-08 |
29.8756 EUR |
485.7650 KSM |
29.9390 EUR |
29.4630 EUR |
30.3100 EUR |
29.5060 EUR |
| 2023-04-07 |
30.0065 EUR |
163.9029 KSM |
30.5640 EUR |
29.5380 EUR |
30.6780 EUR |
29.5380 EUR |
| 2023-04-06 |
30.5833 EUR |
310.6682 KSM |
30.5490 EUR |
30.1750 EUR |
31.1890 EUR |
30.4940 EUR |
| 2023-04-05 |
31.1022 EUR |
1,780.0691 KSM |
30.7960 EUR |
30.3630 EUR |
31.4220 EUR |
31.0080 EUR |
| 2023-04-04 |
30.8080 EUR |
305.3036 KSM |
30.0290 EUR |
29.9120 EUR |
31.5650 EUR |
30.9500 EUR |