Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
30.5917 EUR |
1,012.3859 KSM |
30.3720 EUR |
29.4330 EUR |
31.2690 EUR |
29.9480 EUR |
| 2023-02-11 |
30.0832 EUR |
689.6948 KSM |
29.4300 EUR |
29.4300 EUR |
30.7050 EUR |
30.4550 EUR |
| 2023-02-10 |
30.3793 EUR |
1,811.8213 KSM |
30.9560 EUR |
29.5640 EUR |
30.9800 EUR |
29.8940 EUR |
| 2023-02-09 |
33.0155 EUR |
2,394.2813 KSM |
34.3530 EUR |
30.0290 EUR |
35.0910 EUR |
31.0130 EUR |
| 2023-02-08 |
33.3455 EUR |
965.3580 KSM |
34.8140 EUR |
32.1250 EUR |
34.9710 EUR |
34.4760 EUR |
| 2023-02-07 |
33.7748 EUR |
1,856.2306 KSM |
32.8420 EUR |
32.6870 EUR |
34.4720 EUR |
34.3130 EUR |
| 2023-02-06 |
33.4027 EUR |
585.9060 KSM |
33.2760 EUR |
32.6260 EUR |
34.0460 EUR |
33.1130 EUR |
| 2023-02-05 |
34.0444 EUR |
1,965.1265 KSM |
35.0000 EUR |
32.4730 EUR |
35.6610 EUR |
33.3330 EUR |
| 2023-02-04 |
35.4982 EUR |
627.6681 KSM |
35.3320 EUR |
34.8150 EUR |
35.9890 EUR |
35.5970 EUR |
| 2023-02-03 |
34.5797 EUR |
837.1983 KSM |
33.7410 EUR |
33.7410 EUR |
35.3920 EUR |
34.9350 EUR |
| 2023-02-02 |
34.1136 EUR |
1,655.6879 KSM |
33.1620 EUR |
33.0780 EUR |
35.1760 EUR |
34.0320 EUR |
| 2023-02-01 |
32.1112 EUR |
2,082.7828 KSM |
32.4950 EUR |
31.0100 EUR |
33.3140 EUR |
33.1810 EUR |
| 2023-01-31 |
32.6884 EUR |
1,596.4958 KSM |
31.6550 EUR |
31.2700 EUR |
33.0840 EUR |
32.3720 EUR |
| 2023-01-30 |
32.6388 EUR |
1,775.1477 KSM |
34.1000 EUR |
30.2960 EUR |
34.5070 EUR |
31.5610 EUR |
| 2023-01-29 |
33.7165 EUR |
1,325.8013 KSM |
33.1650 EUR |
32.7270 EUR |
34.3830 EUR |
34.1340 EUR |
| 2023-01-28 |
33.9794 EUR |
997.2319 KSM |
33.6000 EUR |
33.0550 EUR |
34.7470 EUR |
33.1820 EUR |
| 2023-01-27 |
32.4362 EUR |
3,284.3303 KSM |
31.6180 EUR |
31.0460 EUR |
33.9120 EUR |
33.2480 EUR |
| 2023-01-26 |
31.5414 EUR |
1,035.2021 KSM |
32.0970 EUR |
31.1040 EUR |
32.4780 EUR |
31.7890 EUR |
| 2023-01-25 |
31.7262 EUR |
2,866.4692 KSM |
30.3200 EUR |
29.7390 EUR |
32.4990 EUR |
31.8730 EUR |
| 2023-01-24 |
32.2695 EUR |
1,373.5654 KSM |
32.5530 EUR |
30.0670 EUR |
33.4380 EUR |
30.5020 EUR |
| 2023-01-23 |
32.7153 EUR |
1,560.5859 KSM |
31.9900 EUR |
31.9900 EUR |
33.3490 EUR |
32.7990 EUR |
| 2023-01-22 |
32.3452 EUR |
1,589.1393 KSM |
31.7140 EUR |
31.4960 EUR |
33.4920 EUR |
31.8650 EUR |
| 2023-01-21 |
32.8004 EUR |
2,529.6996 KSM |
33.4180 EUR |
31.5360 EUR |
34.2180 EUR |
32.4840 EUR |
| 2023-01-20 |
31.9860 EUR |
3,284.3567 KSM |
30.8570 EUR |
30.4660 EUR |
33.5160 EUR |
33.1540 EUR |
| 2023-01-19 |
31.4280 EUR |
1,776.2659 KSM |
31.7900 EUR |
30.5490 EUR |
32.3120 EUR |
30.9270 EUR |
| 2023-01-18 |
31.5413 EUR |
4,973.5544 KSM |
31.8660 EUR |
29.0670 EUR |
33.0200 EUR |
31.7320 EUR |
| 2023-01-17 |
32.3505 EUR |
14,085.4901 KSM |
29.6650 EUR |
29.4170 EUR |
34.2830 EUR |
32.1790 EUR |
| 2023-01-16 |
29.0915 EUR |
1,653.2189 KSM |
28.8550 EUR |
28.0490 EUR |
29.9870 EUR |
29.3390 EUR |
| 2023-01-15 |
28.4465 EUR |
2,088.3949 KSM |
28.7480 EUR |
27.4040 EUR |
29.0740 EUR |
28.8400 EUR |
| 2023-01-14 |
29.0236 EUR |
2,587.5441 KSM |
26.8850 EUR |
26.7370 EUR |
31.1520 EUR |
28.8520 EUR |
| 2023-01-13 |
26.1599 EUR |
640.6561 KSM |
26.0290 EUR |
25.5290 EUR |
26.9080 EUR |
26.5370 EUR |
| 2023-01-12 |
25.3644 EUR |
1,956.2783 KSM |
25.2890 EUR |
24.9370 EUR |
26.3130 EUR |
26.2020 EUR |
| 2023-01-11 |
24.5294 EUR |
836.3794 KSM |
24.7780 EUR |
24.1830 EUR |
25.1570 EUR |
25.1500 EUR |
| 2023-01-10 |
24.7425 EUR |
1,970.9536 KSM |
24.2240 EUR |
23.8210 EUR |
25.0030 EUR |
24.6530 EUR |
| 2023-01-09 |
24.1321 EUR |
1,176.2261 KSM |
23.8170 EUR |
23.5930 EUR |
24.7830 EUR |
24.1070 EUR |
| 2023-01-08 |
23.0017 EUR |
1,116.2851 KSM |
22.9750 EUR |
22.5010 EUR |
23.6850 EUR |
23.6850 EUR |
| 2023-01-07 |
23.2948 EUR |
448.0459 KSM |
23.4270 EUR |
22.7360 EUR |
23.7420 EUR |
22.7360 EUR |
| 2023-01-06 |
23.1075 EUR |
1,471.1052 KSM |
23.4700 EUR |
22.6640 EUR |
23.6800 EUR |
23.6730 EUR |
| 2023-01-05 |
23.2972 EUR |
2,292.0459 KSM |
23.0370 EUR |
22.6310 EUR |
23.7100 EUR |
23.1750 EUR |
| 2023-01-04 |
22.5769 EUR |
2,633.7904 KSM |
22.1140 EUR |
22.0040 EUR |
23.3870 EUR |
22.5830 EUR |
| 2023-01-03 |
21.5607 EUR |
1,943.7450 KSM |
21.1170 EUR |
20.9010 EUR |
21.9240 EUR |
21.8460 EUR |
| 2023-01-02 |
21.0221 EUR |
2,014.1665 KSM |
20.9980 EUR |
20.2140 EUR |
21.4280 EUR |
21.1360 EUR |
| 2023-01-01 |
21.0721 EUR |
1,728.5443 KSM |
21.5730 EUR |
20.6510 EUR |
21.6320 EUR |
20.8210 EUR |
| 2022-12-31 |
22.1674 EUR |
1,970.1474 KSM |
22.9170 EUR |
21.3800 EUR |
22.9790 EUR |
21.3800 EUR |
| 2022-12-30 |
23.1348 EUR |
877.1020 KSM |
24.1600 EUR |
22.7210 EUR |
24.1600 EUR |
22.9280 EUR |
| 2022-12-29 |
23.8043 EUR |
1,126.6796 KSM |
23.1200 EUR |
23.1200 EUR |
24.1240 EUR |
23.8210 EUR |
| 2022-12-28 |
23.3543 EUR |
511.3652 KSM |
23.9250 EUR |
22.8910 EUR |
24.1020 EUR |
23.3230 EUR |
| 2022-12-27 |
23.7848 EUR |
327.3735 KSM |
24.1980 EUR |
23.3510 EUR |
24.4550 EUR |
23.8700 EUR |
| 2022-12-26 |
23.7769 EUR |
310.2710 KSM |
23.5410 EUR |
23.3740 EUR |
24.2420 EUR |
24.2420 EUR |
| 2022-12-25 |
23.4139 EUR |
321.9537 KSM |
23.6890 EUR |
23.0450 EUR |
23.8000 EUR |
23.3730 EUR |