Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
65.9578 EUR |
926.5463 KSM |
63.3030 EUR |
63.0930 EUR |
67.9930 EUR |
65.4850 EUR |
| 2022-06-05 |
63.6135 EUR |
485.8252 KSM |
64.2890 EUR |
62.6650 EUR |
64.6540 EUR |
63.8220 EUR |
| 2022-06-04 |
63.9934 EUR |
556.1102 KSM |
64.1140 EUR |
62.2860 EUR |
65.3730 EUR |
64.9940 EUR |
| 2022-06-03 |
65.3287 EUR |
707.5335 KSM |
68.2730 EUR |
63.0010 EUR |
68.2730 EUR |
64.4520 EUR |
| 2022-06-02 |
67.7658 EUR |
2,456.9978 KSM |
67.5210 EUR |
66.2590 EUR |
68.9420 EUR |
67.7690 EUR |
| 2022-06-01 |
75.3003 EUR |
5,283.1772 KSM |
74.9090 EUR |
65.5440 EUR |
81.5390 EUR |
67.8360 EUR |
| 2022-05-31 |
73.8403 EUR |
1,840.9009 KSM |
73.0000 EUR |
68.3550 EUR |
76.8290 EUR |
73.2980 EUR |
| 2022-05-30 |
69.3565 EUR |
956.7793 KSM |
66.5050 EUR |
66.3400 EUR |
72.3130 EUR |
72.3130 EUR |
| 2022-05-29 |
65.7097 EUR |
672.8804 KSM |
63.3270 EUR |
62.1280 EUR |
67.8000 EUR |
66.2980 EUR |
| 2022-05-28 |
63.3338 EUR |
563.1719 KSM |
62.8610 EUR |
60.9060 EUR |
64.3020 EUR |
63.0230 EUR |
| 2022-05-27 |
63.4353 EUR |
1,448.7518 KSM |
65.0020 EUR |
60.3830 EUR |
66.4290 EUR |
62.3270 EUR |
| 2022-05-26 |
68.3434 EUR |
2,716.2309 KSM |
75.3560 EUR |
64.8300 EUR |
75.7280 EUR |
65.6200 EUR |
| 2022-05-25 |
76.2926 EUR |
616.7751 KSM |
75.8190 EUR |
74.0030 EUR |
80.7050 EUR |
75.3510 EUR |
| 2022-05-24 |
75.5111 EUR |
626.0894 KSM |
77.4000 EUR |
70.2220 EUR |
80.3650 EUR |
76.2650 EUR |
| 2022-05-23 |
79.4665 EUR |
931.7576 KSM |
75.9860 EUR |
74.3900 EUR |
83.2770 EUR |
77.4680 EUR |
| 2022-05-22 |
76.0634 EUR |
398.8241 KSM |
76.3160 EUR |
74.1000 EUR |
77.6490 EUR |
76.0410 EUR |
| 2022-05-21 |
72.0548 EUR |
716.1246 KSM |
70.6750 EUR |
69.4790 EUR |
76.0180 EUR |
74.9120 EUR |
| 2022-05-20 |
73.2950 EUR |
832.8801 KSM |
76.1120 EUR |
69.7210 EUR |
76.9630 EUR |
71.8230 EUR |
| 2022-05-19 |
73.1695 EUR |
1,014.1896 KSM |
72.5510 EUR |
68.0000 EUR |
77.5730 EUR |
75.5180 EUR |
| 2022-05-18 |
73.1263 EUR |
2,887.9014 KSM |
79.0840 EUR |
68.1350 EUR |
79.1150 EUR |
71.9490 EUR |
| 2022-05-17 |
76.9812 EUR |
2,636.1747 KSM |
70.7090 EUR |
70.4330 EUR |
82.7660 EUR |
78.8920 EUR |
| 2022-05-16 |
73.9436 EUR |
4,091.5179 KSM |
77.4260 EUR |
66.0010 EUR |
81.6170 EUR |
71.3390 EUR |
| 2022-05-15 |
69.6946 EUR |
3,889.5762 KSM |
71.8010 EUR |
65.9040 EUR |
82.9380 EUR |
72.3760 EUR |
| 2022-05-14 |
69.8306 EUR |
2,418.4552 KSM |
70.5470 EUR |
64.0610 EUR |
74.2360 EUR |
70.0450 EUR |
| 2022-05-13 |
75.4768 EUR |
2,424.7358 KSM |
66.4820 EUR |
65.5300 EUR |
80.1020 EUR |
70.9620 EUR |
| 2022-05-12 |
66.7475 EUR |
2,155.5364 KSM |
69.3900 EUR |
58.7290 EUR |
72.4950 EUR |
65.9550 EUR |
| 2022-05-11 |
75.9917 EUR |
7,377.6989 KSM |
88.2690 EUR |
67.8210 EUR |
90.3740 EUR |
69.5620 EUR |
| 2022-05-10 |
92.1884 EUR |
2,614.9624 KSM |
89.2240 EUR |
84.8070 EUR |
98.9200 EUR |
85.9460 EUR |
| 2022-05-09 |
97.5820 EUR |
4,442.5109 KSM |
106.6400 EUR |
90.0020 EUR |
109.3900 EUR |
93.2190 EUR |
| 2022-05-08 |
108.0158 EUR |
697.2743 KSM |
111.1200 EUR |
104.3200 EUR |
111.1800 EUR |
105.9000 EUR |
| 2022-05-07 |
115.0448 EUR |
298.3835 KSM |
119.9600 EUR |
109.5400 EUR |
119.9800 EUR |
111.6600 EUR |
| 2022-05-06 |
117.7585 EUR |
1,271.6705 KSM |
121.1100 EUR |
114.6700 EUR |
124.7100 EUR |
119.8200 EUR |
| 2022-05-05 |
126.7271 EUR |
1,241.7212 KSM |
133.2800 EUR |
119.5600 EUR |
136.2000 EUR |
119.5600 EUR |
| 2022-05-04 |
129.7602 EUR |
751.2440 KSM |
121.0500 EUR |
121.0500 EUR |
134.5100 EUR |
132.4800 EUR |
| 2022-05-03 |
124.4117 EUR |
491.3950 KSM |
124.4900 EUR |
119.8500 EUR |
128.5400 EUR |
121.6000 EUR |
| 2022-05-02 |
123.7247 EUR |
570.7423 KSM |
125.9800 EUR |
120.3400 EUR |
128.2300 EUR |
124.5300 EUR |
| 2022-05-01 |
125.8162 EUR |
667.0139 KSM |
125.0800 EUR |
122.2700 EUR |
130.0800 EUR |
125.9200 EUR |
| 2022-04-30 |
135.7540 EUR |
611.8804 KSM |
138.0200 EUR |
119.3000 EUR |
141.4100 EUR |
122.8600 EUR |
| 2022-04-29 |
144.0688 EUR |
332.7600 KSM |
150.1300 EUR |
137.8000 EUR |
150.1300 EUR |
137.8000 EUR |
| 2022-04-28 |
150.3615 EUR |
369.9963 KSM |
150.3100 EUR |
147.2800 EUR |
152.8800 EUR |
148.5400 EUR |
| 2022-04-27 |
150.4791 EUR |
531.8606 KSM |
145.7000 EUR |
145.7000 EUR |
154.5800 EUR |
148.0600 EUR |
| 2022-04-26 |
150.1295 EUR |
629.3020 KSM |
153.7100 EUR |
143.7800 EUR |
155.1300 EUR |
148.3900 EUR |
| 2022-04-25 |
146.2677 EUR |
638.2960 KSM |
147.3700 EUR |
138.8800 EUR |
153.4000 EUR |
152.1800 EUR |
| 2022-04-24 |
148.5398 EUR |
239.7520 KSM |
150.4900 EUR |
146.2700 EUR |
151.3000 EUR |
148.3300 EUR |
| 2022-04-23 |
151.5044 EUR |
509.9724 KSM |
152.4500 EUR |
147.9000 EUR |
155.1500 EUR |
151.3300 EUR |
| 2022-04-22 |
154.8534 EUR |
402.6055 KSM |
155.3000 EUR |
150.5700 EUR |
159.9700 EUR |
151.9700 EUR |
| 2022-04-21 |
163.6607 EUR |
737.3450 KSM |
167.3400 EUR |
152.3100 EUR |
169.0800 EUR |
155.0400 EUR |
| 2022-04-20 |
167.9376 EUR |
1,822.7388 KSM |
163.6400 EUR |
161.1500 EUR |
172.2600 EUR |
165.8200 EUR |
| 2022-04-19 |
159.4897 EUR |
485.7260 KSM |
155.1200 EUR |
151.6600 EUR |
165.6200 EUR |
164.8700 EUR |
| 2022-04-18 |
151.9853 EUR |
715.5184 KSM |
156.2700 EUR |
144.0800 EUR |
156.2700 EUR |
153.9200 EUR |