Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-21 |
22.9885 EUR |
244.7053 KSM |
23.3100 EUR |
22.7530 EUR |
23.3500 EUR |
22.8220 EUR |
| 2022-12-20 |
23.2334 EUR |
675.3050 KSM |
22.7360 EUR |
22.7360 EUR |
23.5850 EUR |
23.2990 EUR |
| 2022-12-19 |
23.6358 EUR |
1,001.5873 KSM |
23.8650 EUR |
22.8280 EUR |
24.3000 EUR |
22.8840 EUR |
| 2022-12-18 |
23.8581 EUR |
1,387.8771 KSM |
24.0960 EUR |
23.4880 EUR |
24.2620 EUR |
24.1360 EUR |
| 2022-12-17 |
23.6322 EUR |
661.9882 KSM |
23.3090 EUR |
22.6050 EUR |
24.1610 EUR |
24.1610 EUR |
| 2022-12-16 |
24.9313 EUR |
768.0785 KSM |
25.6010 EUR |
23.0950 EUR |
25.9870 EUR |
23.3730 EUR |
| 2022-12-15 |
25.7581 EUR |
353.4198 KSM |
25.8910 EUR |
25.2940 EUR |
26.2000 EUR |
25.8680 EUR |
| 2022-12-14 |
26.3461 EUR |
915.6664 KSM |
27.1080 EUR |
25.7940 EUR |
27.2890 EUR |
25.7940 EUR |
| 2022-12-13 |
27.1381 EUR |
2,233.2882 KSM |
27.1900 EUR |
26.3130 EUR |
27.6220 EUR |
27.0460 EUR |
| 2022-12-12 |
27.0583 EUR |
3,238.1528 KSM |
27.9870 EUR |
26.6860 EUR |
28.0140 EUR |
27.2030 EUR |
| 2022-12-11 |
28.6884 EUR |
2,310.9204 KSM |
28.2840 EUR |
27.9620 EUR |
29.0990 EUR |
28.1680 EUR |
| 2022-12-10 |
28.1512 EUR |
855.8716 KSM |
27.7830 EUR |
27.7050 EUR |
28.4740 EUR |
28.1420 EUR |
| 2022-12-09 |
28.0269 EUR |
1,302.9677 KSM |
28.1820 EUR |
27.4440 EUR |
28.5190 EUR |
27.6810 EUR |
| 2022-12-08 |
28.2761 EUR |
1,822.3994 KSM |
27.9120 EUR |
27.6320 EUR |
28.9820 EUR |
28.4610 EUR |
| 2022-12-07 |
28.4477 EUR |
1,565.9256 KSM |
29.2390 EUR |
27.5680 EUR |
29.5590 EUR |
27.8940 EUR |
| 2022-12-06 |
29.6049 EUR |
4,034.0654 KSM |
29.6510 EUR |
28.8610 EUR |
30.3450 EUR |
29.0200 EUR |
| 2022-12-05 |
29.1713 EUR |
4,888.5709 KSM |
27.8730 EUR |
27.8730 EUR |
29.9290 EUR |
29.1760 EUR |
| 2022-12-04 |
27.6618 EUR |
2,361.1468 KSM |
28.0090 EUR |
27.1980 EUR |
28.1890 EUR |
28.0960 EUR |
| 2022-12-03 |
28.4292 EUR |
2,648.0815 KSM |
29.1000 EUR |
27.6500 EUR |
29.2320 EUR |
27.9240 EUR |
| 2022-12-02 |
28.9580 EUR |
4,338.3952 KSM |
28.5410 EUR |
27.9850 EUR |
29.8290 EUR |
29.1370 EUR |
| 2022-12-01 |
28.6083 EUR |
15,120.7593 KSM |
28.6500 EUR |
27.9560 EUR |
29.5650 EUR |
28.4760 EUR |
| 2022-11-30 |
34.1717 EUR |
20,314.8352 KSM |
26.1490 EUR |
25.7940 EUR |
55.0000 EUR |
29.0650 EUR |
| 2022-11-29 |
25.7188 EUR |
1,268.5123 KSM |
24.5120 EUR |
24.5120 EUR |
26.2000 EUR |
26.0510 EUR |
| 2022-11-28 |
24.4198 EUR |
922.5308 KSM |
24.9860 EUR |
24.0000 EUR |
25.1270 EUR |
24.7120 EUR |
| 2022-11-27 |
25.6583 EUR |
373.7742 KSM |
25.6040 EUR |
25.2930 EUR |
26.1050 EUR |
25.6490 EUR |
| 2022-11-26 |
25.5920 EUR |
1,050.8460 KSM |
25.3890 EUR |
25.2530 EUR |
26.0220 EUR |
25.6960 EUR |
| 2022-11-25 |
25.5517 EUR |
1,798.5529 KSM |
25.5300 EUR |
24.7880 EUR |
26.0330 EUR |
25.2670 EUR |
| 2022-11-24 |
25.1742 EUR |
1,234.9463 KSM |
25.3350 EUR |
24.7450 EUR |
25.5390 EUR |
25.3430 EUR |
| 2022-11-23 |
25.1907 EUR |
1,208.9264 KSM |
24.8020 EUR |
24.4490 EUR |
25.6560 EUR |
25.1000 EUR |
| 2022-11-22 |
23.6776 EUR |
1,970.7535 KSM |
23.5420 EUR |
22.6640 EUR |
24.7590 EUR |
24.7010 EUR |
| 2022-11-21 |
22.9737 EUR |
1,135.8862 KSM |
22.7800 EUR |
21.9870 EUR |
23.7680 EUR |
23.7680 EUR |
| 2022-11-20 |
23.6886 EUR |
1,156.0293 KSM |
23.9420 EUR |
22.7670 EUR |
24.1770 EUR |
22.9060 EUR |
| 2022-11-19 |
23.2700 EUR |
1,145.3917 KSM |
23.0300 EUR |
22.8910 EUR |
24.0010 EUR |
23.9140 EUR |
| 2022-11-18 |
23.3989 EUR |
847.5947 KSM |
23.2980 EUR |
22.9300 EUR |
24.0210 EUR |
23.1560 EUR |
| 2022-11-17 |
23.6045 EUR |
792.2531 KSM |
23.8490 EUR |
23.2920 EUR |
24.0590 EUR |
23.4380 EUR |
| 2022-11-16 |
24.0047 EUR |
946.0287 KSM |
24.2250 EUR |
23.3010 EUR |
24.6040 EUR |
23.7090 EUR |
| 2022-11-15 |
24.1269 EUR |
1,667.3007 KSM |
23.3510 EUR |
23.2100 EUR |
24.6770 EUR |
24.1280 EUR |
| 2022-11-14 |
22.4750 EUR |
1,862.8464 KSM |
22.3890 EUR |
21.1290 EUR |
23.5030 EUR |
23.3050 EUR |
| 2022-11-13 |
23.1887 EUR |
1,598.8764 KSM |
23.3320 EUR |
22.1770 EUR |
23.8920 EUR |
22.1770 EUR |
| 2022-11-12 |
23.8279 EUR |
1,227.0406 KSM |
25.1590 EUR |
23.1000 EUR |
25.1590 EUR |
23.1000 EUR |
| 2022-11-11 |
25.5314 EUR |
2,984.4571 KSM |
27.7150 EUR |
24.1000 EUR |
27.7710 EUR |
24.9460 EUR |
| 2022-11-10 |
26.6852 EUR |
4,277.6857 KSM |
24.7430 EUR |
24.7430 EUR |
28.5850 EUR |
27.6290 EUR |
| 2022-11-09 |
26.3219 EUR |
2,939.6200 KSM |
29.6600 EUR |
23.6650 EUR |
30.0730 EUR |
24.4010 EUR |
| 2022-11-08 |
31.5211 EUR |
5,176.9953 KSM |
36.0120 EUR |
26.3350 EUR |
36.0590 EUR |
29.5010 EUR |
| 2022-11-07 |
35.9323 EUR |
1,584.9942 KSM |
36.4690 EUR |
34.7720 EUR |
37.0450 EUR |
35.3290 EUR |
| 2022-11-06 |
38.0838 EUR |
2,931.7019 KSM |
38.7250 EUR |
36.3000 EUR |
39.0480 EUR |
36.6710 EUR |
| 2022-11-05 |
38.3059 EUR |
11,120.1959 KSM |
36.4420 EUR |
36.3560 EUR |
40.0630 EUR |
38.7560 EUR |
| 2022-11-04 |
35.7443 EUR |
2,278.1255 KSM |
34.5980 EUR |
34.2600 EUR |
36.5010 EUR |
36.1020 EUR |
| 2022-11-03 |
34.5725 EUR |
4,089.2199 KSM |
33.1860 EUR |
33.1860 EUR |
35.1170 EUR |
34.5200 EUR |
| 2022-11-02 |
33.4844 EUR |
2,305.9416 KSM |
34.0000 EUR |
32.5750 EUR |
34.4470 EUR |
32.9040 EUR |