Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
57.3209 EUR |
699.9593 KSM |
57.4110 EUR |
55.1770 EUR |
59.9360 EUR |
59.7770 EUR |
| 2022-07-26 |
55.9321 EUR |
1,115.2767 KSM |
57.0290 EUR |
54.6180 EUR |
57.1510 EUR |
56.8700 EUR |
| 2022-07-25 |
60.4336 EUR |
1,228.2050 KSM |
63.4110 EUR |
58.0120 EUR |
63.8160 EUR |
58.8410 EUR |
| 2022-07-24 |
64.8346 EUR |
964.5771 KSM |
66.0140 EUR |
63.3100 EUR |
66.4730 EUR |
64.0790 EUR |
| 2022-07-23 |
65.5794 EUR |
1,557.3969 KSM |
65.2890 EUR |
62.4940 EUR |
68.0960 EUR |
66.2950 EUR |
| 2022-07-22 |
65.3750 EUR |
6,333.5705 KSM |
59.8410 EUR |
59.8410 EUR |
68.5010 EUR |
65.6730 EUR |
| 2022-07-21 |
58.8231 EUR |
993.1233 KSM |
59.3220 EUR |
56.5090 EUR |
60.7610 EUR |
60.0000 EUR |
| 2022-07-20 |
61.0295 EUR |
2,188.1284 KSM |
61.7160 EUR |
57.0560 EUR |
64.1730 EUR |
59.0680 EUR |
| 2022-07-19 |
62.0424 EUR |
1,736.6810 KSM |
63.6240 EUR |
60.3500 EUR |
64.4680 EUR |
62.2460 EUR |
| 2022-07-18 |
59.8397 EUR |
2,407.7787 KSM |
55.8660 EUR |
55.7680 EUR |
62.9410 EUR |
62.5310 EUR |
| 2022-07-17 |
55.3186 EUR |
621.8205 KSM |
55.2210 EUR |
53.8610 EUR |
57.1560 EUR |
55.0290 EUR |
| 2022-07-16 |
54.0155 EUR |
638.2234 KSM |
54.3210 EUR |
52.2840 EUR |
56.2300 EUR |
55.8080 EUR |
| 2022-07-15 |
53.9517 EUR |
2,181.2793 KSM |
51.4580 EUR |
50.9530 EUR |
55.1290 EUR |
54.4530 EUR |
| 2022-07-14 |
49.1253 EUR |
764.7653 KSM |
48.6720 EUR |
47.3000 EUR |
50.8750 EUR |
50.8750 EUR |
| 2022-07-13 |
47.4946 EUR |
1,475.7593 KSM |
46.7880 EUR |
45.3680 EUR |
48.8540 EUR |
48.7880 EUR |
| 2022-07-12 |
47.2132 EUR |
763.0409 KSM |
46.7780 EUR |
46.2330 EUR |
48.4040 EUR |
46.9630 EUR |
| 2022-07-11 |
48.0739 EUR |
814.0006 KSM |
49.1500 EUR |
46.4330 EUR |
49.1500 EUR |
46.6680 EUR |
| 2022-07-10 |
50.3143 EUR |
717.6696 KSM |
52.2680 EUR |
48.9160 EUR |
52.3150 EUR |
49.1470 EUR |
| 2022-07-09 |
52.2965 EUR |
670.3893 KSM |
51.9150 EUR |
51.6140 EUR |
52.9080 EUR |
52.3040 EUR |
| 2022-07-08 |
51.7549 EUR |
838.9389 KSM |
51.7970 EUR |
50.3840 EUR |
52.9300 EUR |
51.2150 EUR |
| 2022-07-07 |
51.4413 EUR |
822.3232 KSM |
50.2320 EUR |
50.0060 EUR |
52.2590 EUR |
51.4610 EUR |
| 2022-07-06 |
49.7518 EUR |
708.0605 KSM |
48.7340 EUR |
48.2630 EUR |
50.9780 EUR |
50.7260 EUR |
| 2022-07-05 |
48.7945 EUR |
532.4071 KSM |
49.7530 EUR |
47.5500 EUR |
50.1850 EUR |
49.6930 EUR |
| 2022-07-04 |
47.9391 EUR |
569.0351 KSM |
47.7960 EUR |
46.4220 EUR |
49.5100 EUR |
49.3710 EUR |
| 2022-07-03 |
46.8755 EUR |
296.6773 KSM |
47.1040 EUR |
45.6700 EUR |
47.6830 EUR |
47.3340 EUR |
| 2022-07-02 |
46.5728 EUR |
430.7545 KSM |
46.2220 EUR |
45.4590 EUR |
47.3990 EUR |
46.9800 EUR |
| 2022-07-01 |
45.8975 EUR |
1,231.0712 KSM |
45.9590 EUR |
44.2430 EUR |
47.2720 EUR |
47.0110 EUR |
| 2022-06-30 |
44.0485 EUR |
1,886.9557 KSM |
47.0090 EUR |
42.7370 EUR |
47.1610 EUR |
44.2090 EUR |
| 2022-06-29 |
47.1091 EUR |
1,136.2192 KSM |
47.8300 EUR |
45.6900 EUR |
48.0540 EUR |
47.5060 EUR |
| 2022-06-28 |
49.6024 EUR |
1,097.6558 KSM |
49.1630 EUR |
47.5570 EUR |
51.8060 EUR |
47.9000 EUR |
| 2022-06-27 |
51.0008 EUR |
927.8856 KSM |
49.6700 EUR |
49.3370 EUR |
52.4780 EUR |
50.2560 EUR |
| 2022-06-26 |
53.3858 EUR |
816.7907 KSM |
53.9500 EUR |
50.5650 EUR |
55.6880 EUR |
50.5650 EUR |
| 2022-06-25 |
53.9063 EUR |
1,421.7480 KSM |
54.4680 EUR |
51.8770 EUR |
55.2840 EUR |
54.0440 EUR |
| 2022-06-24 |
53.2517 EUR |
2,575.1939 KSM |
51.4470 EUR |
51.4470 EUR |
55.0260 EUR |
54.4620 EUR |
| 2022-06-23 |
50.6518 EUR |
508.4334 KSM |
49.2760 EUR |
49.2760 EUR |
51.7320 EUR |
51.7320 EUR |
| 2022-06-22 |
50.1545 EUR |
860.8765 KSM |
50.4980 EUR |
48.9330 EUR |
51.8330 EUR |
49.8110 EUR |
| 2022-06-21 |
52.8257 EUR |
1,929.1579 KSM |
50.3140 EUR |
50.3140 EUR |
54.4310 EUR |
51.3770 EUR |
| 2022-06-20 |
49.1537 EUR |
1,317.8238 KSM |
48.0110 EUR |
46.2970 EUR |
51.2640 EUR |
49.0880 EUR |
| 2022-06-19 |
46.7845 EUR |
1,714.5944 KSM |
46.2590 EUR |
44.0740 EUR |
49.4200 EUR |
47.8140 EUR |
| 2022-06-18 |
44.4308 EUR |
3,128.9478 KSM |
46.7680 EUR |
42.0880 EUR |
47.1940 EUR |
46.3630 EUR |
| 2022-06-17 |
47.1234 EUR |
1,182.7614 KSM |
46.5210 EUR |
46.1610 EUR |
48.3760 EUR |
46.4330 EUR |
| 2022-06-16 |
49.4403 EUR |
1,568.6579 KSM |
55.5560 EUR |
45.5360 EUR |
55.7060 EUR |
45.5360 EUR |
| 2022-06-15 |
48.6684 EUR |
6,920.9737 KSM |
48.9700 EUR |
44.8620 EUR |
55.2820 EUR |
54.6650 EUR |
| 2022-06-14 |
46.2806 EUR |
2,175.6618 KSM |
45.1710 EUR |
41.6440 EUR |
48.7810 EUR |
47.9430 EUR |
| 2022-06-13 |
44.5893 EUR |
5,349.6759 KSM |
48.5820 EUR |
40.8710 EUR |
49.4220 EUR |
44.2090 EUR |
| 2022-06-12 |
50.3975 EUR |
1,589.5092 KSM |
54.2560 EUR |
48.3590 EUR |
54.2560 EUR |
50.0500 EUR |
| 2022-06-11 |
55.1190 EUR |
1,701.3941 KSM |
55.6560 EUR |
52.8660 EUR |
57.6100 EUR |
54.0660 EUR |
| 2022-06-10 |
59.4153 EUR |
977.6290 KSM |
62.6060 EUR |
55.5460 EUR |
63.5240 EUR |
56.8420 EUR |
| 2022-06-09 |
62.5760 EUR |
386.1952 KSM |
61.8940 EUR |
61.3390 EUR |
63.8420 EUR |
62.5620 EUR |
| 2022-06-08 |
62.2561 EUR |
1,121.2068 KSM |
62.6050 EUR |
61.1760 EUR |
64.5510 EUR |
62.0050 EUR |