Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-01 |
34.8202 EUR |
2,488.0222 KSM |
35.4600 EUR |
34.1410 EUR |
35.6410 EUR |
34.3810 EUR |
| 2022-10-31 |
36.3686 EUR |
1,410.9907 KSM |
36.7840 EUR |
35.1580 EUR |
37.5240 EUR |
35.4180 EUR |
| 2022-10-30 |
36.7652 EUR |
2,276.0061 KSM |
35.9870 EUR |
35.6620 EUR |
37.2120 EUR |
36.6670 EUR |
| 2022-10-29 |
36.1077 EUR |
4,937.9786 KSM |
35.3730 EUR |
35.3730 EUR |
36.7830 EUR |
35.7480 EUR |
| 2022-10-28 |
35.2421 EUR |
1,778.9254 KSM |
35.1360 EUR |
34.3600 EUR |
36.1510 EUR |
35.6640 EUR |
| 2022-10-27 |
36.0416 EUR |
1,478.5255 KSM |
35.7020 EUR |
34.7770 EUR |
37.0770 EUR |
34.9590 EUR |
| 2022-10-26 |
35.4298 EUR |
1,786.2528 KSM |
35.2500 EUR |
34.9290 EUR |
35.9790 EUR |
35.7020 EUR |
| 2022-10-25 |
35.3405 EUR |
1,737.8176 KSM |
34.6950 EUR |
34.6520 EUR |
36.4980 EUR |
35.1780 EUR |
| 2022-10-24 |
34.6412 EUR |
1,194.0898 KSM |
35.3490 EUR |
33.9660 EUR |
35.4250 EUR |
34.6680 EUR |
| 2022-10-23 |
34.5983 EUR |
657.0886 KSM |
34.9810 EUR |
34.0540 EUR |
35.3490 EUR |
35.1310 EUR |
| 2022-10-22 |
35.2993 EUR |
1,237.8760 KSM |
35.7010 EUR |
34.8140 EUR |
35.7020 EUR |
35.1900 EUR |
| 2022-10-21 |
35.9145 EUR |
3,387.1723 KSM |
36.8300 EUR |
35.2030 EUR |
36.9050 EUR |
35.4310 EUR |
| 2022-10-20 |
38.0515 EUR |
1,033.1226 KSM |
38.0360 EUR |
36.4200 EUR |
38.8030 EUR |
36.6630 EUR |
| 2022-10-19 |
38.6715 EUR |
703.0366 KSM |
38.0300 EUR |
37.6510 EUR |
39.3890 EUR |
38.0750 EUR |
| 2022-10-18 |
38.2343 EUR |
1,131.0680 KSM |
38.8520 EUR |
37.3410 EUR |
39.0030 EUR |
38.1480 EUR |
| 2022-10-17 |
38.9626 EUR |
1,375.9983 KSM |
39.6600 EUR |
38.1350 EUR |
40.5150 EUR |
38.7790 EUR |
| 2022-10-16 |
40.0402 EUR |
226.9311 KSM |
40.0580 EUR |
39.6160 EUR |
40.8730 EUR |
39.9150 EUR |
| 2022-10-15 |
40.7145 EUR |
456.5592 KSM |
41.0380 EUR |
39.6700 EUR |
41.4320 EUR |
40.1640 EUR |
| 2022-10-14 |
41.6868 EUR |
196.2308 KSM |
41.4580 EUR |
40.3200 EUR |
43.1310 EUR |
41.0220 EUR |
| 2022-10-13 |
39.3513 EUR |
1,240.0031 KSM |
41.0880 EUR |
37.5000 EUR |
42.2170 EUR |
42.2130 EUR |
| 2022-10-12 |
42.0357 EUR |
167.9005 KSM |
42.2570 EUR |
41.0600 EUR |
42.5650 EUR |
41.4140 EUR |
| 2022-10-11 |
42.4662 EUR |
297.4319 KSM |
43.1310 EUR |
41.8620 EUR |
43.1310 EUR |
41.8620 EUR |
| 2022-10-10 |
44.0213 EUR |
1,039.5497 KSM |
44.7710 EUR |
43.5620 EUR |
45.3310 EUR |
43.5620 EUR |
| 2022-10-09 |
44.3209 EUR |
114.0331 KSM |
43.9020 EUR |
43.4370 EUR |
45.1670 EUR |
44.7200 EUR |
| 2022-10-08 |
44.2880 EUR |
315.2084 KSM |
43.9980 EUR |
43.0320 EUR |
45.2130 EUR |
43.6400 EUR |
| 2022-10-07 |
44.1382 EUR |
396.4677 KSM |
43.5620 EUR |
43.2230 EUR |
44.4370 EUR |
43.6430 EUR |
| 2022-10-06 |
43.7902 EUR |
203.4400 KSM |
43.5690 EUR |
42.9190 EUR |
44.5390 EUR |
43.2640 EUR |
| 2022-10-05 |
43.4408 EUR |
155.5549 KSM |
43.9980 EUR |
42.7110 EUR |
43.9980 EUR |
43.5730 EUR |
| 2022-10-04 |
44.0682 EUR |
515.6235 KSM |
43.4280 EUR |
43.0070 EUR |
44.6360 EUR |
44.1110 EUR |
| 2022-10-03 |
42.0389 EUR |
944.5656 KSM |
41.5140 EUR |
41.2000 EUR |
43.5580 EUR |
43.4070 EUR |
| 2022-10-02 |
42.9503 EUR |
2,404.0311 KSM |
42.8200 EUR |
41.4490 EUR |
43.3810 EUR |
41.4490 EUR |
| 2022-10-01 |
43.1257 EUR |
249.1015 KSM |
43.1310 EUR |
42.6340 EUR |
43.7360 EUR |
43.1180 EUR |
| 2022-09-30 |
43.6575 EUR |
357.2991 KSM |
43.9980 EUR |
42.6450 EUR |
44.5260 EUR |
42.8620 EUR |
| 2022-09-29 |
44.1522 EUR |
1,022.9194 KSM |
45.6410 EUR |
43.1310 EUR |
45.7840 EUR |
43.5880 EUR |
| 2022-09-28 |
44.2646 EUR |
1,320.2172 KSM |
44.4390 EUR |
42.5740 EUR |
46.0300 EUR |
46.0160 EUR |
| 2022-09-27 |
46.1248 EUR |
9,891.7084 KSM |
43.7420 EUR |
43.6230 EUR |
46.9970 EUR |
44.1970 EUR |
| 2022-09-26 |
42.8756 EUR |
2,761.5198 KSM |
41.8320 EUR |
41.6220 EUR |
43.8690 EUR |
43.7120 EUR |
| 2022-09-25 |
42.4119 EUR |
388.7595 KSM |
42.5990 EUR |
41.0390 EUR |
43.1180 EUR |
41.8480 EUR |
| 2022-09-24 |
43.3360 EUR |
400.0464 KSM |
43.3400 EUR |
42.2660 EUR |
43.9210 EUR |
42.4830 EUR |
| 2022-09-23 |
42.3768 EUR |
3,996.4877 KSM |
42.5790 EUR |
41.0000 EUR |
43.5620 EUR |
43.5160 EUR |
| 2022-09-22 |
42.2771 EUR |
1,010.5657 KSM |
41.0380 EUR |
41.0380 EUR |
43.1310 EUR |
42.1610 EUR |
| 2022-09-21 |
42.2937 EUR |
1,704.5209 KSM |
40.0710 EUR |
39.8320 EUR |
44.2210 EUR |
40.8080 EUR |
| 2022-09-20 |
40.1822 EUR |
885.2729 KSM |
39.8630 EUR |
39.4380 EUR |
41.1460 EUR |
39.9610 EUR |
| 2022-09-19 |
39.1203 EUR |
2,312.1389 KSM |
39.5070 EUR |
37.9000 EUR |
40.2300 EUR |
39.9450 EUR |
| 2022-09-18 |
41.6598 EUR |
820.9013 KSM |
44.7980 EUR |
38.9690 EUR |
44.7980 EUR |
40.0320 EUR |
| 2022-09-17 |
44.1906 EUR |
2,533.5308 KSM |
43.9980 EUR |
43.6290 EUR |
44.8750 EUR |
44.5570 EUR |
| 2022-09-16 |
43.8178 EUR |
1,083.7578 KSM |
44.7170 EUR |
42.7740 EUR |
44.7170 EUR |
43.9470 EUR |
| 2022-09-15 |
45.5588 EUR |
418.3748 KSM |
47.5980 EUR |
44.4470 EUR |
47.8200 EUR |
44.4470 EUR |
| 2022-09-14 |
47.3135 EUR |
207.7878 KSM |
46.5030 EUR |
46.2540 EUR |
47.8970 EUR |
47.7480 EUR |
| 2022-09-13 |
49.3462 EUR |
634.8847 KSM |
51.3990 EUR |
46.3660 EUR |
51.3990 EUR |
46.6190 EUR |