Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
227.2566 EUR |
698.4490 KSM |
239.5300 EUR |
219.0000 EUR |
242.9000 EUR |
220.9900 EUR |
| 2022-01-06 |
235.4185 EUR |
616.7828 KSM |
234.6200 EUR |
229.8100 EUR |
241.5100 EUR |
240.8000 EUR |
| 2022-01-05 |
253.9762 EUR |
1,052.5873 KSM |
262.5200 EUR |
225.6900 EUR |
271.7300 EUR |
237.9400 EUR |
| 2022-01-04 |
266.1400 EUR |
818.1540 KSM |
256.5000 EUR |
251.2800 EUR |
274.9900 EUR |
262.9000 EUR |
| 2022-01-03 |
258.5050 EUR |
744.9343 KSM |
261.2100 EUR |
252.8400 EUR |
263.2600 EUR |
257.1800 EUR |
| 2022-01-02 |
256.4116 EUR |
231.6070 KSM |
254.0300 EUR |
250.9300 EUR |
262.9700 EUR |
260.2500 EUR |
| 2022-01-01 |
248.9618 EUR |
179.7965 KSM |
243.6600 EUR |
243.6600 EUR |
254.1100 EUR |
252.4300 EUR |
| 2021-12-31 |
247.1957 EUR |
396.2961 KSM |
248.0200 EUR |
238.6200 EUR |
254.2700 EUR |
245.1200 EUR |
| 2021-12-30 |
249.1061 EUR |
241.9626 KSM |
250.0000 EUR |
245.0000 EUR |
253.8400 EUR |
247.7100 EUR |
| 2021-12-29 |
260.0474 EUR |
329.2311 KSM |
260.8000 EUR |
251.8000 EUR |
270.9800 EUR |
251.8000 EUR |
| 2021-12-28 |
275.0223 EUR |
599.6495 KSM |
287.1900 EUR |
257.5600 EUR |
295.2600 EUR |
261.4100 EUR |
| 2021-12-27 |
283.0023 EUR |
653.2937 KSM |
285.7400 EUR |
272.5900 EUR |
293.0000 EUR |
289.7500 EUR |
| 2021-12-26 |
273.3231 EUR |
606.6488 KSM |
257.9900 EUR |
254.4000 EUR |
286.2100 EUR |
285.7200 EUR |
| 2021-12-25 |
257.6166 EUR |
172.8402 KSM |
254.9100 EUR |
254.6900 EUR |
269.6000 EUR |
269.6000 EUR |
| 2021-12-24 |
258.1097 EUR |
589.5890 KSM |
256.6000 EUR |
251.5700 EUR |
267.7800 EUR |
253.7600 EUR |
| 2021-12-23 |
246.9332 EUR |
599.4890 KSM |
242.3200 EUR |
236.5000 EUR |
258.8200 EUR |
257.5700 EUR |
| 2021-12-22 |
243.9608 EUR |
647.6096 KSM |
236.6700 EUR |
236.1500 EUR |
247.1600 EUR |
241.7100 EUR |
| 2021-12-21 |
236.6410 EUR |
396.6097 KSM |
234.9600 EUR |
231.8400 EUR |
240.2000 EUR |
236.5900 EUR |
| 2021-12-20 |
235.6135 EUR |
315.5582 KSM |
243.3600 EUR |
230.8300 EUR |
245.4400 EUR |
234.6800 EUR |
| 2021-12-19 |
247.1453 EUR |
248.5219 KSM |
248.9600 EUR |
242.5100 EUR |
250.1800 EUR |
246.7100 EUR |
| 2021-12-18 |
248.3069 EUR |
169.2209 KSM |
247.1200 EUR |
242.4300 EUR |
250.7600 EUR |
249.1100 EUR |
| 2021-12-17 |
244.8841 EUR |
324.3825 KSM |
247.2900 EUR |
240.0000 EUR |
249.8000 EUR |
244.9300 EUR |
| 2021-12-16 |
254.0656 EUR |
374.9860 KSM |
255.5600 EUR |
246.7200 EUR |
259.4100 EUR |
249.1300 EUR |
| 2021-12-15 |
250.2980 EUR |
525.8167 KSM |
247.8300 EUR |
240.2400 EUR |
258.9800 EUR |
254.4400 EUR |
| 2021-12-14 |
246.3949 EUR |
680.5500 KSM |
241.8600 EUR |
239.7900 EUR |
255.0000 EUR |
247.5200 EUR |
| 2021-12-13 |
250.7244 EUR |
1,435.6599 KSM |
268.8700 EUR |
239.5900 EUR |
272.5100 EUR |
244.9200 EUR |
| 2021-12-12 |
264.7862 EUR |
425.3864 KSM |
261.5900 EUR |
259.4900 EUR |
269.0300 EUR |
268.5100 EUR |
| 2021-12-11 |
255.8540 EUR |
352.8394 KSM |
248.8200 EUR |
244.4000 EUR |
262.5000 EUR |
261.7500 EUR |
| 2021-12-10 |
265.0528 EUR |
1,096.2702 KSM |
255.1100 EUR |
249.7900 EUR |
274.1700 EUR |
252.6000 EUR |
| 2021-12-09 |
259.4301 EUR |
446.2779 KSM |
269.7800 EUR |
251.8000 EUR |
271.9900 EUR |
259.3000 EUR |
| 2021-12-08 |
267.8115 EUR |
813.4620 KSM |
262.7400 EUR |
256.0300 EUR |
277.6000 EUR |
270.2000 EUR |
| 2021-12-07 |
266.6070 EUR |
1,260.3566 KSM |
258.0500 EUR |
252.3600 EUR |
284.3400 EUR |
258.1100 EUR |
| 2021-12-06 |
243.3075 EUR |
733.8909 KSM |
254.3900 EUR |
225.8600 EUR |
259.5900 EUR |
256.0000 EUR |
| 2021-12-05 |
260.3356 EUR |
2,091.2327 KSM |
267.3200 EUR |
235.0500 EUR |
287.5800 EUR |
260.4500 EUR |
| 2021-12-04 |
262.5445 EUR |
5,659.3663 KSM |
305.2000 EUR |
226.4300 EUR |
305.3200 EUR |
269.7600 EUR |
| 2021-12-03 |
311.6523 EUR |
1,119.2768 KSM |
324.2500 EUR |
295.3300 EUR |
328.8800 EUR |
308.7400 EUR |
| 2021-12-02 |
329.2035 EUR |
801.4969 KSM |
346.0800 EUR |
323.5900 EUR |
346.0800 EUR |
325.4800 EUR |
| 2021-12-01 |
346.6898 EUR |
961.4055 KSM |
346.8900 EUR |
337.3600 EUR |
358.3000 EUR |
350.2900 EUR |
| 2021-11-30 |
336.1146 EUR |
1,146.8400 KSM |
325.6300 EUR |
316.0100 EUR |
377.5300 EUR |
346.0200 EUR |
| 2021-11-29 |
319.4119 EUR |
1,031.8012 KSM |
312.4800 EUR |
310.2900 EUR |
330.0000 EUR |
325.2500 EUR |
| 2021-11-28 |
305.6941 EUR |
2,203.9970 KSM |
295.0300 EUR |
284.4800 EUR |
314.5700 EUR |
310.4800 EUR |
| 2021-11-27 |
296.6736 EUR |
699.7531 KSM |
279.1300 EUR |
278.5700 EUR |
320.0000 EUR |
294.1100 EUR |
| 2021-11-26 |
284.0502 EUR |
1,269.4684 KSM |
302.6600 EUR |
267.3300 EUR |
304.1900 EUR |
280.7800 EUR |
| 2021-11-25 |
303.1579 EUR |
552.3192 KSM |
292.7500 EUR |
291.1100 EUR |
312.2400 EUR |
303.0700 EUR |
| 2021-11-24 |
298.0883 EUR |
460.5284 KSM |
306.7600 EUR |
289.2700 EUR |
308.8000 EUR |
295.0300 EUR |
| 2021-11-23 |
298.7077 EUR |
919.8831 KSM |
301.2000 EUR |
291.1400 EUR |
311.4100 EUR |
303.7800 EUR |
| 2021-11-22 |
308.2925 EUR |
693.3801 KSM |
325.1800 EUR |
299.5200 EUR |
325.1800 EUR |
303.4800 EUR |
| 2021-11-21 |
323.0367 EUR |
739.8135 KSM |
325.7800 EUR |
318.1000 EUR |
328.6900 EUR |
326.9800 EUR |
| 2021-11-20 |
315.7660 EUR |
737.5846 KSM |
315.5200 EUR |
304.1900 EUR |
326.3000 EUR |
325.0400 EUR |
| 2021-11-19 |
310.3902 EUR |
1,128.1119 KSM |
299.3100 EUR |
289.1800 EUR |
324.3500 EUR |
315.2000 EUR |