Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
16.0908 EUR |
1,602.2430 KSM |
16.4460 EUR |
15.6530 EUR |
16.7180 EUR |
16.2010 EUR |
| 2024-10-02 |
16.6691 EUR |
2,616.4331 KSM |
16.6880 EUR |
15.9100 EUR |
17.2350 EUR |
16.4920 EUR |
| 2024-10-01 |
17.6175 EUR |
3,906.4622 KSM |
17.8670 EUR |
16.3220 EUR |
18.5620 EUR |
16.7620 EUR |
| 2024-09-30 |
18.8231 EUR |
1,874.5204 KSM |
19.5020 EUR |
18.3940 EUR |
19.5020 EUR |
18.5730 EUR |
| 2024-09-29 |
19.1620 EUR |
1,532.1899 KSM |
19.4410 EUR |
18.7330 EUR |
19.7340 EUR |
19.5310 EUR |
| 2024-09-28 |
19.5693 EUR |
9,268.5049 KSM |
20.1020 EUR |
19.0730 EUR |
20.4740 EUR |
19.4990 EUR |
| 2024-09-27 |
20.0758 EUR |
2,458.3743 KSM |
19.7980 EUR |
19.7050 EUR |
20.3680 EUR |
20.1870 EUR |
| 2024-09-26 |
19.9221 EUR |
3,502.2246 KSM |
19.4780 EUR |
19.2860 EUR |
20.3100 EUR |
19.8510 EUR |
| 2024-09-25 |
19.9612 EUR |
9,708.7231 KSM |
19.2480 EUR |
19.1080 EUR |
20.2100 EUR |
19.6210 EUR |
| 2024-09-24 |
18.8605 EUR |
3,548.6169 KSM |
18.7660 EUR |
18.4030 EUR |
19.2370 EUR |
19.2370 EUR |
| 2024-09-23 |
18.6635 EUR |
852.9212 KSM |
18.4280 EUR |
18.4280 EUR |
19.1100 EUR |
18.7390 EUR |
| 2024-09-22 |
18.5770 EUR |
1,118.6255 KSM |
18.8580 EUR |
18.2860 EUR |
18.8580 EUR |
18.4760 EUR |
| 2024-09-21 |
18.5956 EUR |
458.5402 KSM |
18.6140 EUR |
18.1740 EUR |
19.1430 EUR |
19.1430 EUR |
| 2024-09-20 |
18.6084 EUR |
992.9336 KSM |
18.6520 EUR |
18.2960 EUR |
19.1190 EUR |
18.5590 EUR |
| 2024-09-19 |
18.8007 EUR |
2,294.3243 KSM |
18.7800 EUR |
18.4990 EUR |
19.1270 EUR |
18.4990 EUR |
| 2024-09-18 |
18.0573 EUR |
2,183.2850 KSM |
18.0440 EUR |
17.5850 EUR |
18.3960 EUR |
18.2050 EUR |
| 2024-09-17 |
18.0068 EUR |
2,361.6233 KSM |
17.6900 EUR |
17.5070 EUR |
18.3570 EUR |
18.0660 EUR |
| 2024-09-16 |
17.7846 EUR |
1,482.3165 KSM |
18.3240 EUR |
17.4700 EUR |
18.3260 EUR |
17.6420 EUR |
| 2024-09-15 |
19.2832 EUR |
4,372.3261 KSM |
19.5530 EUR |
18.4560 EUR |
19.6560 EUR |
18.5210 EUR |
| 2024-09-14 |
19.2656 EUR |
6,114.0119 KSM |
17.9720 EUR |
17.5490 EUR |
20.0640 EUR |
19.5960 EUR |
| 2024-09-13 |
17.7023 EUR |
2,661.3506 KSM |
17.8900 EUR |
17.2420 EUR |
18.2350 EUR |
17.9270 EUR |
| 2024-09-12 |
17.8118 EUR |
3,243.8624 KSM |
18.2320 EUR |
17.5700 EUR |
18.2320 EUR |
17.7510 EUR |
| 2024-09-11 |
17.9432 EUR |
3,720.9917 KSM |
18.0080 EUR |
17.4890 EUR |
18.3310 EUR |
18.0020 EUR |
| 2024-09-10 |
18.3406 EUR |
7,347.8194 KSM |
17.8840 EUR |
17.8750 EUR |
18.7830 EUR |
18.0800 EUR |
| 2024-09-09 |
17.6021 EUR |
6,928.3381 KSM |
16.5670 EUR |
16.5670 EUR |
18.3480 EUR |
17.7500 EUR |
| 2024-09-08 |
16.3468 EUR |
2,075.2266 KSM |
15.8900 EUR |
15.8900 EUR |
16.9120 EUR |
16.6830 EUR |
| 2024-09-07 |
15.8783 EUR |
926.1942 KSM |
15.3920 EUR |
15.3800 EUR |
16.3000 EUR |
15.8930 EUR |
| 2024-09-06 |
15.5228 EUR |
1,650.7774 KSM |
15.7330 EUR |
15.2090 EUR |
15.8380 EUR |
15.3740 EUR |
| 2024-09-05 |
15.8270 EUR |
2,157.4307 KSM |
16.3360 EUR |
15.4760 EUR |
16.3370 EUR |
15.7440 EUR |
| 2024-09-04 |
15.9495 EUR |
1,818.1370 KSM |
15.8570 EUR |
15.2420 EUR |
16.5850 EUR |
16.3610 EUR |
| 2024-09-03 |
16.1049 EUR |
1,878.8224 KSM |
16.6320 EUR |
15.9050 EUR |
16.7810 EUR |
16.0310 EUR |
| 2024-09-02 |
16.3606 EUR |
1,002.5337 KSM |
15.8700 EUR |
15.8500 EUR |
16.8070 EUR |
16.7780 EUR |
| 2024-09-01 |
16.3186 EUR |
1,131.0850 KSM |
16.5310 EUR |
15.6640 EUR |
16.6080 EUR |
15.6640 EUR |
| 2024-08-31 |
16.6803 EUR |
632.6177 KSM |
16.7970 EUR |
16.3990 EUR |
16.9340 EUR |
16.5140 EUR |
| 2024-08-30 |
16.6746 EUR |
1,406.9675 KSM |
16.8930 EUR |
16.2500 EUR |
17.1450 EUR |
16.8450 EUR |
| 2024-08-29 |
17.2094 EUR |
1,166.4992 KSM |
17.3020 EUR |
16.6930 EUR |
17.6890 EUR |
16.8560 EUR |
| 2024-08-28 |
17.5454 EUR |
2,112.3403 KSM |
17.4880 EUR |
17.0040 EUR |
18.5000 EUR |
17.2440 EUR |
| 2024-08-27 |
18.4816 EUR |
1,388.7650 KSM |
18.9440 EUR |
17.2290 EUR |
19.0670 EUR |
17.6570 EUR |
| 2024-08-26 |
19.3386 EUR |
3,283.6288 KSM |
19.5730 EUR |
18.4340 EUR |
19.7310 EUR |
18.7130 EUR |
| 2024-08-25 |
19.5124 EUR |
2,806.8596 KSM |
19.8190 EUR |
19.0190 EUR |
20.1890 EUR |
19.7910 EUR |
| 2024-08-24 |
19.6949 EUR |
4,793.2778 KSM |
19.3260 EUR |
18.8830 EUR |
20.2780 EUR |
19.7760 EUR |
| 2024-08-23 |
18.9338 EUR |
2,350.3022 KSM |
18.8240 EUR |
18.2700 EUR |
19.2500 EUR |
19.1720 EUR |
| 2024-08-22 |
18.5389 EUR |
2,923.6079 KSM |
17.6960 EUR |
17.5870 EUR |
19.0000 EUR |
18.6790 EUR |
| 2024-08-21 |
17.5103 EUR |
4,979.4112 KSM |
16.3500 EUR |
16.3500 EUR |
18.2680 EUR |
17.9600 EUR |
| 2024-08-20 |
16.1308 EUR |
1,277.2869 KSM |
15.9770 EUR |
15.7410 EUR |
16.3710 EUR |
16.1110 EUR |
| 2024-08-19 |
15.5918 EUR |
1,538.5541 KSM |
15.5040 EUR |
15.4460 EUR |
16.0060 EUR |
15.9690 EUR |
| 2024-08-18 |
15.7263 EUR |
1,953.3974 KSM |
15.3560 EUR |
15.1770 EUR |
16.0040 EUR |
15.9340 EUR |
| 2024-08-17 |
15.4324 EUR |
1,122.9239 KSM |
15.2790 EUR |
15.2560 EUR |
15.6040 EUR |
15.3370 EUR |
| 2024-08-16 |
15.2145 EUR |
1,436.5425 KSM |
15.3760 EUR |
14.8900 EUR |
15.6880 EUR |
15.2110 EUR |
| 2024-08-15 |
15.8333 EUR |
2,508.5187 KSM |
15.8700 EUR |
15.1580 EUR |
16.3890 EUR |
15.2450 EUR |