Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-12 |
53.0665 EUR |
644.1320 KSM |
51.4050 EUR |
50.5740 EUR |
53.5660 EUR |
51.4950 EUR |
| 2022-09-11 |
52.3044 EUR |
841.2282 KSM |
52.0850 EUR |
50.3010 EUR |
53.2050 EUR |
50.8390 EUR |
| 2022-09-10 |
51.7949 EUR |
516.5907 KSM |
52.6250 EUR |
51.1450 EUR |
53.0790 EUR |
51.9430 EUR |
| 2022-09-09 |
51.7948 EUR |
804.6038 KSM |
50.3780 EUR |
49.7070 EUR |
54.1240 EUR |
51.8800 EUR |
| 2022-09-08 |
48.7915 EUR |
783.7613 KSM |
48.6000 EUR |
48.0460 EUR |
50.0910 EUR |
49.5250 EUR |
| 2022-09-07 |
47.1811 EUR |
216.2250 KSM |
46.0730 EUR |
45.9940 EUR |
49.0780 EUR |
48.1190 EUR |
| 2022-09-06 |
49.3053 EUR |
683.0247 KSM |
51.7830 EUR |
46.3010 EUR |
52.7540 EUR |
46.7410 EUR |
| 2022-09-05 |
50.0004 EUR |
435.5649 KSM |
51.0820 EUR |
48.9430 EUR |
51.5520 EUR |
51.5520 EUR |
| 2022-09-04 |
50.6245 EUR |
838.5930 KSM |
49.5870 EUR |
49.2440 EUR |
51.7980 EUR |
50.5020 EUR |
| 2022-09-03 |
48.7626 EUR |
272.1485 KSM |
48.0090 EUR |
47.4840 EUR |
49.7620 EUR |
48.6270 EUR |
| 2022-09-02 |
48.0566 EUR |
282.4992 KSM |
47.5390 EUR |
46.9910 EUR |
49.0790 EUR |
48.1780 EUR |
| 2022-09-01 |
46.8256 EUR |
245.4759 KSM |
47.6430 EUR |
45.8410 EUR |
47.7900 EUR |
47.3090 EUR |
| 2022-08-31 |
48.2888 EUR |
352.6740 KSM |
48.1190 EUR |
47.1710 EUR |
49.4920 EUR |
47.3120 EUR |
| 2022-08-30 |
48.3564 EUR |
1,309.0168 KSM |
49.9750 EUR |
46.6060 EUR |
50.3860 EUR |
47.3480 EUR |
| 2022-08-29 |
47.8435 EUR |
1,341.0546 KSM |
45.8020 EUR |
45.3640 EUR |
49.8220 EUR |
49.8190 EUR |
| 2022-08-28 |
46.7073 EUR |
870.1095 KSM |
45.7850 EUR |
45.5740 EUR |
47.6450 EUR |
46.7610 EUR |
| 2022-08-27 |
45.3138 EUR |
789.4317 KSM |
44.3050 EUR |
44.2220 EUR |
46.2420 EUR |
46.2420 EUR |
| 2022-08-26 |
47.0434 EUR |
2,655.9418 KSM |
48.7060 EUR |
44.2820 EUR |
49.3660 EUR |
44.5000 EUR |
| 2022-08-25 |
49.4198 EUR |
766.6337 KSM |
49.3100 EUR |
48.8200 EUR |
50.7350 EUR |
48.8260 EUR |
| 2022-08-24 |
49.7154 EUR |
1,282.1262 KSM |
49.8610 EUR |
48.6000 EUR |
50.3980 EUR |
49.4800 EUR |
| 2022-08-23 |
50.0644 EUR |
542.8555 KSM |
51.0690 EUR |
48.9860 EUR |
51.1030 EUR |
50.0730 EUR |
| 2022-08-22 |
48.2545 EUR |
1,096.4131 KSM |
50.5870 EUR |
46.8490 EUR |
50.5870 EUR |
49.7580 EUR |
| 2022-08-21 |
49.5469 EUR |
729.7111 KSM |
48.4220 EUR |
47.9020 EUR |
50.8700 EUR |
50.5980 EUR |
| 2022-08-20 |
48.3449 EUR |
1,073.6370 KSM |
48.5000 EUR |
46.8490 EUR |
49.6250 EUR |
48.2030 EUR |
| 2022-08-19 |
48.3054 EUR |
1,999.4194 KSM |
51.2550 EUR |
45.6150 EUR |
51.2900 EUR |
48.7360 EUR |
| 2022-08-18 |
54.1685 EUR |
651.5583 KSM |
53.7180 EUR |
50.5990 EUR |
55.1860 EUR |
51.7060 EUR |
| 2022-08-17 |
54.8572 EUR |
912.1900 KSM |
55.0950 EUR |
53.2980 EUR |
57.3710 EUR |
53.3710 EUR |
| 2022-08-16 |
56.2695 EUR |
975.2341 KSM |
57.0840 EUR |
54.9000 EUR |
57.4270 EUR |
54.9010 EUR |
| 2022-08-15 |
57.1263 EUR |
1,515.1856 KSM |
57.3740 EUR |
55.6370 EUR |
59.0100 EUR |
57.0280 EUR |
| 2022-08-14 |
59.7891 EUR |
1,861.5783 KSM |
59.1830 EUR |
56.2740 EUR |
62.0000 EUR |
57.3970 EUR |
| 2022-08-13 |
59.7770 EUR |
1,285.8582 KSM |
59.5940 EUR |
58.9870 EUR |
60.5740 EUR |
59.1910 EUR |
| 2022-08-12 |
58.8609 EUR |
1,429.1759 KSM |
58.8270 EUR |
57.4740 EUR |
59.5850 EUR |
59.4690 EUR |
| 2022-08-11 |
60.8425 EUR |
1,135.0146 KSM |
61.2570 EUR |
58.5340 EUR |
62.5480 EUR |
58.5360 EUR |
| 2022-08-10 |
59.9392 EUR |
2,281.1384 KSM |
58.9330 EUR |
57.0220 EUR |
62.5080 EUR |
60.8890 EUR |
| 2022-08-09 |
59.9591 EUR |
1,457.1919 KSM |
63.4960 EUR |
57.8690 EUR |
64.4910 EUR |
59.3340 EUR |
| 2022-08-08 |
64.8766 EUR |
2,450.2416 KSM |
64.5400 EUR |
63.0930 EUR |
66.6150 EUR |
63.4860 EUR |
| 2022-08-07 |
65.6021 EUR |
1,436.4340 KSM |
64.5320 EUR |
64.0420 EUR |
66.9560 EUR |
65.1920 EUR |
| 2022-08-06 |
65.7598 EUR |
2,183.7699 KSM |
62.2790 EUR |
62.0470 EUR |
67.5200 EUR |
65.5750 EUR |
| 2022-08-05 |
61.6501 EUR |
1,220.8086 KSM |
59.4120 EUR |
59.4120 EUR |
62.5150 EUR |
61.8270 EUR |
| 2022-08-04 |
59.9437 EUR |
554.5411 KSM |
61.5020 EUR |
58.6570 EUR |
61.8790 EUR |
59.3660 EUR |
| 2022-08-03 |
61.0425 EUR |
971.4088 KSM |
59.1780 EUR |
58.1970 EUR |
62.7040 EUR |
61.0580 EUR |
| 2022-08-02 |
60.6907 EUR |
974.8311 KSM |
62.5730 EUR |
58.5290 EUR |
62.9570 EUR |
60.8070 EUR |
| 2022-08-01 |
63.8157 EUR |
1,883.6372 KSM |
62.3040 EUR |
61.0260 EUR |
67.7620 EUR |
62.3180 EUR |
| 2022-07-31 |
63.6396 EUR |
999.0560 KSM |
61.5940 EUR |
60.9340 EUR |
66.9650 EUR |
62.6320 EUR |
| 2022-07-30 |
64.1083 EUR |
1,063.0439 KSM |
63.0310 EUR |
61.5080 EUR |
65.1590 EUR |
61.7100 EUR |
| 2022-07-29 |
62.6803 EUR |
793.9265 KSM |
64.2270 EUR |
60.8980 EUR |
65.3810 EUR |
63.1260 EUR |
| 2022-07-28 |
63.2337 EUR |
1,163.4299 KSM |
61.0690 EUR |
60.0900 EUR |
65.8480 EUR |
64.2980 EUR |
| 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 |