Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
112.3112 EUR |
1,036.4728 KSM |
110.7100 EUR |
108.8100 EUR |
115.5200 EUR |
110.2900 EUR |
| 2022-02-25 |
106.8171 EUR |
1,163.0610 KSM |
105.8400 EUR |
101.7500 EUR |
111.9600 EUR |
111.1400 EUR |
| 2022-02-24 |
99.1561 EUR |
3,114.4587 KSM |
108.8000 EUR |
94.2740 EUR |
110.4500 EUR |
103.7300 EUR |
| 2022-02-23 |
114.6552 EUR |
1,448.8688 KSM |
114.2700 EUR |
108.8100 EUR |
119.1600 EUR |
110.0000 EUR |
| 2022-02-22 |
112.5270 EUR |
791.2459 KSM |
111.4500 EUR |
108.7700 EUR |
117.7800 EUR |
113.9900 EUR |
| 2022-02-21 |
119.5073 EUR |
1,161.2359 KSM |
122.7200 EUR |
112.4900 EUR |
126.9300 EUR |
113.0000 EUR |
| 2022-02-20 |
123.7523 EUR |
576.2052 KSM |
131.4000 EUR |
120.2000 EUR |
131.4000 EUR |
124.8200 EUR |
| 2022-02-19 |
132.0584 EUR |
361.0940 KSM |
132.3400 EUR |
129.2000 EUR |
135.9900 EUR |
132.6900 EUR |
| 2022-02-18 |
135.6022 EUR |
658.1213 KSM |
136.0000 EUR |
130.7800 EUR |
140.7100 EUR |
130.7800 EUR |
| 2022-02-17 |
143.2405 EUR |
1,148.1970 KSM |
146.9200 EUR |
136.6800 EUR |
149.3500 EUR |
136.7500 EUR |
| 2022-02-16 |
152.3140 EUR |
1,134.8745 KSM |
155.1300 EUR |
144.8700 EUR |
160.3700 EUR |
147.9800 EUR |
| 2022-02-15 |
153.4726 EUR |
392.6248 KSM |
147.8000 EUR |
147.4000 EUR |
156.7300 EUR |
154.1000 EUR |
| 2022-02-14 |
145.0893 EUR |
343.8275 KSM |
143.1700 EUR |
140.6000 EUR |
149.0300 EUR |
146.0000 EUR |
| 2022-02-13 |
147.5911 EUR |
265.6528 KSM |
146.7100 EUR |
141.9000 EUR |
151.4700 EUR |
143.6700 EUR |
| 2022-02-12 |
146.6265 EUR |
367.8220 KSM |
144.7600 EUR |
143.6600 EUR |
151.4900 EUR |
148.0400 EUR |
| 2022-02-11 |
155.1385 EUR |
602.3625 KSM |
156.3900 EUR |
142.0300 EUR |
160.8500 EUR |
144.0400 EUR |
| 2022-02-10 |
163.1987 EUR |
1,051.1437 KSM |
168.3800 EUR |
156.3800 EUR |
171.4200 EUR |
156.5300 EUR |
| 2022-02-09 |
167.1741 EUR |
603.3745 KSM |
170.0100 EUR |
162.4200 EUR |
170.8000 EUR |
168.3800 EUR |
| 2022-02-08 |
170.0653 EUR |
880.8434 KSM |
174.6800 EUR |
161.8600 EUR |
181.9900 EUR |
167.5100 EUR |
| 2022-02-07 |
172.2977 EUR |
994.6441 KSM |
171.1300 EUR |
168.0700 EUR |
177.7800 EUR |
173.9600 EUR |
| 2022-02-06 |
163.8480 EUR |
630.0999 KSM |
161.5600 EUR |
158.3000 EUR |
173.6300 EUR |
170.6900 EUR |
| 2022-02-05 |
161.7274 EUR |
553.4682 KSM |
157.2200 EUR |
156.2800 EUR |
165.2200 EUR |
162.3000 EUR |
| 2022-02-04 |
153.2903 EUR |
1,283.1504 KSM |
143.0000 EUR |
141.8000 EUR |
159.5000 EUR |
155.1700 EUR |
| 2022-02-03 |
139.8086 EUR |
1,343.1779 KSM |
143.3700 EUR |
137.3900 EUR |
150.0000 EUR |
141.0900 EUR |
| 2022-02-02 |
150.3205 EUR |
785.0833 KSM |
152.5800 EUR |
142.3700 EUR |
157.0500 EUR |
143.8000 EUR |
| 2022-02-01 |
149.3312 EUR |
806.1932 KSM |
142.3600 EUR |
141.6400 EUR |
157.1800 EUR |
153.6000 EUR |
| 2022-01-31 |
142.3525 EUR |
1,048.9683 KSM |
145.5300 EUR |
139.0600 EUR |
147.0000 EUR |
146.3800 EUR |
| 2022-01-30 |
150.9305 EUR |
529.1225 KSM |
154.2800 EUR |
134.6500 EUR |
156.1500 EUR |
147.2500 EUR |
| 2022-01-29 |
153.7289 EUR |
295.6834 KSM |
151.3200 EUR |
150.7800 EUR |
156.7400 EUR |
152.5600 EUR |
| 2022-01-28 |
148.2466 EUR |
657.4585 KSM |
148.1300 EUR |
143.0500 EUR |
152.2400 EUR |
151.2100 EUR |
| 2022-01-27 |
145.3992 EUR |
749.6599 KSM |
146.7400 EUR |
139.5200 EUR |
150.9500 EUR |
146.3800 EUR |
| 2022-01-26 |
154.8838 EUR |
1,425.8588 KSM |
153.1100 EUR |
143.8100 EUR |
160.3700 EUR |
146.4200 EUR |
| 2022-01-25 |
155.5667 EUR |
620.1445 KSM |
154.5600 EUR |
150.1900 EUR |
160.3500 EUR |
155.0200 EUR |
| 2022-01-24 |
151.8304 EUR |
1,107.0838 KSM |
166.9900 EUR |
143.8000 EUR |
167.3200 EUR |
153.9900 EUR |
| 2022-01-23 |
165.6977 EUR |
663.8352 KSM |
167.3200 EUR |
160.0100 EUR |
175.0400 EUR |
168.5300 EUR |
| 2022-01-22 |
171.9595 EUR |
964.6807 KSM |
188.7500 EUR |
150.9500 EUR |
192.2200 EUR |
168.2000 EUR |
| 2022-01-21 |
203.0090 EUR |
785.0735 KSM |
211.2600 EUR |
188.5300 EUR |
213.3500 EUR |
191.4700 EUR |
| 2022-01-20 |
218.9382 EUR |
361.5305 KSM |
215.4900 EUR |
211.3700 EUR |
226.7600 EUR |
212.1200 EUR |
| 2022-01-19 |
216.6018 EUR |
273.4818 KSM |
221.5100 EUR |
212.5900 EUR |
221.9900 EUR |
216.9200 EUR |
| 2022-01-18 |
222.7402 EUR |
408.5661 KSM |
227.4400 EUR |
218.8700 EUR |
229.4100 EUR |
223.9100 EUR |
| 2022-01-17 |
232.9710 EUR |
564.2183 KSM |
243.8300 EUR |
224.3200 EUR |
244.1700 EUR |
227.4800 EUR |
| 2022-01-16 |
245.4368 EUR |
775.1602 KSM |
254.3900 EUR |
238.9400 EUR |
256.8000 EUR |
243.0700 EUR |
| 2022-01-15 |
248.9556 EUR |
346.0488 KSM |
247.0200 EUR |
246.1600 EUR |
254.3900 EUR |
252.0800 EUR |
| 2022-01-14 |
246.7024 EUR |
1,116.1823 KSM |
232.2300 EUR |
231.5900 EUR |
252.7100 EUR |
246.5500 EUR |
| 2022-01-13 |
238.3242 EUR |
1,043.0432 KSM |
241.1700 EUR |
231.5800 EUR |
245.2800 EUR |
232.8400 EUR |
| 2022-01-12 |
239.5080 EUR |
859.0746 KSM |
229.8000 EUR |
229.1800 EUR |
247.4900 EUR |
242.0100 EUR |
| 2022-01-11 |
222.7911 EUR |
809.9020 KSM |
212.1600 EUR |
212.1600 EUR |
230.4200 EUR |
229.9200 EUR |
| 2022-01-10 |
211.4590 EUR |
764.2228 KSM |
219.1600 EUR |
203.7300 EUR |
221.1100 EUR |
211.0700 EUR |
| 2022-01-09 |
216.7147 EUR |
321.3624 KSM |
210.7400 EUR |
210.4700 EUR |
222.0000 EUR |
217.0300 EUR |
| 2022-01-08 |
214.9944 EUR |
609.1609 KSM |
220.8400 EUR |
204.4700 EUR |
224.0500 EUR |
213.8400 EUR |