Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
162.6680 EUR |
546.7021 KSM |
161.5600 EUR |
156.8800 EUR |
165.6400 EUR |
161.8000 EUR |
| 2022-04-16 |
159.9815 EUR |
643.9563 KSM |
154.1200 EUR |
154.1200 EUR |
163.1500 EUR |
161.0600 EUR |
| 2022-04-15 |
152.0734 EUR |
423.4742 KSM |
148.9100 EUR |
147.0100 EUR |
154.8000 EUR |
153.0200 EUR |
| 2022-04-14 |
149.1681 EUR |
425.7691 KSM |
147.9300 EUR |
144.4300 EUR |
152.7500 EUR |
147.7400 EUR |
| 2022-04-13 |
145.5940 EUR |
545.1918 KSM |
142.2200 EUR |
139.9200 EUR |
149.3100 EUR |
147.6000 EUR |
| 2022-04-12 |
141.9356 EUR |
758.7948 KSM |
139.6400 EUR |
137.3800 EUR |
146.0800 EUR |
140.5300 EUR |
| 2022-04-11 |
146.4280 EUR |
950.0452 KSM |
155.8800 EUR |
138.0600 EUR |
156.0400 EUR |
141.2600 EUR |
| 2022-04-10 |
162.7117 EUR |
557.9810 KSM |
163.7200 EUR |
157.5000 EUR |
164.7100 EUR |
158.8600 EUR |
| 2022-04-09 |
160.9843 EUR |
658.3957 KSM |
158.3000 EUR |
157.6600 EUR |
164.0800 EUR |
164.0800 EUR |
| 2022-04-08 |
170.6610 EUR |
986.7758 KSM |
166.7900 EUR |
158.1400 EUR |
177.5100 EUR |
158.2100 EUR |
| 2022-04-07 |
164.3045 EUR |
1,465.0269 KSM |
160.3000 EUR |
156.8600 EUR |
168.9700 EUR |
166.3900 EUR |
| 2022-04-06 |
159.8614 EUR |
1,336.0528 KSM |
164.4200 EUR |
153.2600 EUR |
166.6200 EUR |
160.2400 EUR |
| 2022-04-05 |
172.7138 EUR |
686.8632 KSM |
171.9300 EUR |
167.5000 EUR |
177.8100 EUR |
167.5000 EUR |
| 2022-04-04 |
173.5860 EUR |
1,339.0167 KSM |
182.8800 EUR |
167.4300 EUR |
182.8800 EUR |
171.9400 EUR |
| 2022-04-03 |
182.1218 EUR |
1,707.4798 KSM |
182.9800 EUR |
177.7200 EUR |
185.2000 EUR |
182.3600 EUR |
| 2022-04-02 |
181.6955 EUR |
1,400.1144 KSM |
171.3800 EUR |
171.3800 EUR |
187.7500 EUR |
181.7300 EUR |
| 2022-04-01 |
170.3541 EUR |
1,141.6868 KSM |
170.1900 EUR |
161.1100 EUR |
177.5000 EUR |
171.6700 EUR |
| 2022-03-31 |
172.4472 EUR |
2,519.8231 KSM |
168.7000 EUR |
164.1700 EUR |
180.6800 EUR |
169.8600 EUR |
| 2022-03-30 |
167.4208 EUR |
1,829.1996 KSM |
165.7800 EUR |
157.8500 EUR |
173.6600 EUR |
169.3700 EUR |
| 2022-03-29 |
162.7337 EUR |
1,422.5705 KSM |
154.1600 EUR |
153.7000 EUR |
168.6200 EUR |
166.0300 EUR |
| 2022-03-28 |
161.7745 EUR |
1,724.8849 KSM |
158.1600 EUR |
154.6100 EUR |
165.6800 EUR |
155.2700 EUR |
| 2022-03-27 |
153.4568 EUR |
1,148.2221 KSM |
149.6500 EUR |
148.9200 EUR |
159.1500 EUR |
158.4000 EUR |
| 2022-03-26 |
152.5386 EUR |
1,050.6077 KSM |
152.2000 EUR |
149.5100 EUR |
155.5000 EUR |
150.8000 EUR |
| 2022-03-25 |
148.9821 EUR |
892.8300 KSM |
148.0000 EUR |
143.7800 EUR |
151.7700 EUR |
150.3100 EUR |
| 2022-03-24 |
146.6063 EUR |
1,020.9514 KSM |
147.3400 EUR |
142.6600 EUR |
150.1300 EUR |
148.0100 EUR |
| 2022-03-23 |
149.7506 EUR |
1,820.2961 KSM |
144.0000 EUR |
143.4700 EUR |
154.6100 EUR |
147.4900 EUR |
| 2022-03-22 |
142.9731 EUR |
944.4065 KSM |
140.9300 EUR |
139.9200 EUR |
146.0700 EUR |
142.5000 EUR |
| 2022-03-21 |
140.5241 EUR |
2,543.7233 KSM |
137.6400 EUR |
131.3800 EUR |
146.1400 EUR |
140.9300 EUR |
| 2022-03-20 |
132.7903 EUR |
1,398.4571 KSM |
132.3600 EUR |
128.3100 EUR |
136.7600 EUR |
136.3000 EUR |
| 2022-03-19 |
133.7100 EUR |
3,283.9884 KSM |
133.9900 EUR |
130.5100 EUR |
138.7300 EUR |
132.9100 EUR |
| 2022-03-18 |
127.4544 EUR |
3,936.7127 KSM |
120.1000 EUR |
118.8600 EUR |
134.6300 EUR |
134.5300 EUR |
| 2022-03-17 |
120.8822 EUR |
1,194.2571 KSM |
117.6900 EUR |
116.7400 EUR |
123.5200 EUR |
120.9300 EUR |
| 2022-03-16 |
115.2268 EUR |
1,433.4219 KSM |
113.9300 EUR |
111.7100 EUR |
118.7100 EUR |
117.6200 EUR |
| 2022-03-15 |
109.6368 EUR |
941.7716 KSM |
110.2700 EUR |
105.4400 EUR |
114.0700 EUR |
113.7400 EUR |
| 2022-03-14 |
108.5555 EUR |
716.4011 KSM |
107.5500 EUR |
106.5000 EUR |
110.2900 EUR |
109.9800 EUR |
| 2022-03-13 |
110.8165 EUR |
278.5391 KSM |
113.9100 EUR |
107.2800 EUR |
114.8000 EUR |
107.8200 EUR |
| 2022-03-12 |
114.1558 EUR |
390.7068 KSM |
113.7000 EUR |
113.3700 EUR |
116.3900 EUR |
114.3200 EUR |
| 2022-03-11 |
115.7508 EUR |
722.4691 KSM |
115.0500 EUR |
110.5900 EUR |
120.0600 EUR |
114.5500 EUR |
| 2022-03-10 |
115.6629 EUR |
1,370.7862 KSM |
121.7200 EUR |
111.4300 EUR |
126.8300 EUR |
114.9300 EUR |
| 2022-03-09 |
120.1868 EUR |
946.3727 KSM |
112.1500 EUR |
112.1500 EUR |
125.0300 EUR |
120.4300 EUR |
| 2022-03-08 |
113.4986 EUR |
789.5746 KSM |
111.0500 EUR |
110.1700 EUR |
117.6300 EUR |
111.0700 EUR |
| 2022-03-07 |
111.5307 EUR |
1,171.9722 KSM |
109.9100 EUR |
106.4100 EUR |
117.2200 EUR |
111.2600 EUR |
| 2022-03-06 |
110.1694 EUR |
575.6821 KSM |
112.4100 EUR |
107.3100 EUR |
113.6800 EUR |
110.0000 EUR |
| 2022-03-05 |
110.1741 EUR |
450.7640 KSM |
109.1600 EUR |
106.7900 EUR |
113.5400 EUR |
112.2400 EUR |
| 2022-03-04 |
115.7723 EUR |
1,071.9393 KSM |
119.2700 EUR |
109.0300 EUR |
121.6400 EUR |
110.0500 EUR |
| 2022-03-03 |
124.3457 EUR |
1,686.3453 KSM |
123.3600 EUR |
118.2700 EUR |
129.3000 EUR |
120.3300 EUR |
| 2022-03-02 |
123.8711 EUR |
1,738.8979 KSM |
123.7900 EUR |
119.9100 EUR |
126.5800 EUR |
124.8200 EUR |
| 2022-03-01 |
122.2772 EUR |
2,882.1807 KSM |
116.4200 EUR |
112.6600 EUR |
128.2100 EUR |
125.2900 EUR |
| 2022-02-28 |
108.6483 EUR |
1,234.5694 KSM |
104.7400 EUR |
103.1100 EUR |
115.6700 EUR |
115.1800 EUR |
| 2022-02-27 |
107.8997 EUR |
1,297.7274 KSM |
110.8900 EUR |
102.2200 EUR |
116.0000 EUR |
105.3000 EUR |