Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
284.2183 EUR |
1,430.5440 KSM |
272.0700 EUR |
271.1200 EUR |
298.2400 EUR |
275.8700 EUR |
| 2021-09-28 |
279.9975 EUR |
2,363.3561 KSM |
270.2600 EUR |
264.3600 EUR |
294.5500 EUR |
276.9800 EUR |
| 2021-09-27 |
282.2508 EUR |
1,772.2598 KSM |
275.9900 EUR |
269.9900 EUR |
296.5300 EUR |
271.0400 EUR |
| 2021-09-26 |
272.8754 EUR |
1,074.3143 KSM |
280.2900 EUR |
257.0700 EUR |
283.8500 EUR |
276.1500 EUR |
| 2021-09-25 |
279.9120 EUR |
841.9520 KSM |
286.0100 EUR |
273.8300 EUR |
287.7300 EUR |
279.9400 EUR |
| 2021-09-24 |
280.6343 EUR |
2,482.1982 KSM |
304.8100 EUR |
257.0500 EUR |
310.8000 EUR |
284.4800 EUR |
| 2021-09-23 |
296.7072 EUR |
1,779.5631 KSM |
297.2000 EUR |
289.1400 EUR |
305.0000 EUR |
302.8100 EUR |
| 2021-09-22 |
280.9655 EUR |
2,963.4762 KSM |
260.7900 EUR |
255.1000 EUR |
300.9800 EUR |
294.7500 EUR |
| 2021-09-21 |
277.4357 EUR |
2,942.8211 KSM |
282.0300 EUR |
252.8200 EUR |
297.6200 EUR |
261.9200 EUR |
| 2021-09-20 |
302.5277 EUR |
3,694.7146 KSM |
342.3200 EUR |
277.0600 EUR |
342.6900 EUR |
282.1900 EUR |
| 2021-09-19 |
348.5837 EUR |
688.2070 KSM |
355.6000 EUR |
338.4300 EUR |
362.1900 EUR |
339.1600 EUR |
| 2021-09-18 |
351.4395 EUR |
1,015.5713 KSM |
329.5800 EUR |
329.5800 EUR |
359.0000 EUR |
354.9700 EUR |
| 2021-09-17 |
337.3093 EUR |
847.4769 KSM |
347.5300 EUR |
328.4300 EUR |
352.3500 EUR |
333.7500 EUR |
| 2021-09-16 |
357.8292 EUR |
1,513.6114 KSM |
363.9200 EUR |
339.5000 EUR |
372.5000 EUR |
349.0900 EUR |
| 2021-09-15 |
352.4932 EUR |
1,739.3598 KSM |
353.8200 EUR |
343.8300 EUR |
367.7600 EUR |
358.4200 EUR |
| 2021-09-14 |
355.3529 EUR |
1,780.3567 KSM |
342.7900 EUR |
336.8100 EUR |
370.4900 EUR |
356.6600 EUR |
| 2021-09-13 |
344.5372 EUR |
2,461.7813 KSM |
371.2200 EUR |
320.1400 EUR |
377.2200 EUR |
344.4400 EUR |
| 2021-09-12 |
363.7604 EUR |
4,889.1259 KSM |
354.8800 EUR |
343.3500 EUR |
382.2700 EUR |
370.7600 EUR |
| 2021-09-11 |
335.9247 EUR |
2,592.2953 KSM |
324.7400 EUR |
318.7000 EUR |
354.9900 EUR |
350.3700 EUR |
| 2021-09-10 |
335.6217 EUR |
7,102.4988 KSM |
329.9800 EUR |
302.6100 EUR |
359.9800 EUR |
321.4200 EUR |
| 2021-09-09 |
309.1038 EUR |
3,249.8909 KSM |
287.3100 EUR |
276.9000 EUR |
332.9700 EUR |
325.0300 EUR |
| 2021-09-08 |
283.6234 EUR |
3,249.7256 KSM |
278.7300 EUR |
258.9400 EUR |
301.5800 EUR |
289.6800 EUR |
| 2021-09-07 |
292.4182 EUR |
3,824.6442 KSM |
331.6100 EUR |
236.2400 EUR |
334.7900 EUR |
287.1100 EUR |
| 2021-09-06 |
331.0205 EUR |
2,540.6526 KSM |
341.6000 EUR |
304.9900 EUR |
343.0000 EUR |
332.7300 EUR |
| 2021-09-05 |
335.6684 EUR |
1,511.0347 KSM |
334.9600 EUR |
326.7100 EUR |
343.1700 EUR |
337.0800 EUR |
| 2021-09-04 |
344.8493 EUR |
1,867.0549 KSM |
340.9200 EUR |
333.7100 EUR |
354.3000 EUR |
333.7100 EUR |
| 2021-09-03 |
349.4022 EUR |
2,838.9579 KSM |
340.5000 EUR |
331.6300 EUR |
362.2300 EUR |
339.2800 EUR |
| 2021-09-02 |
338.5216 EUR |
4,523.3090 KSM |
328.4800 EUR |
321.5500 EUR |
360.0000 EUR |
331.8200 EUR |
| 2021-09-01 |
326.5408 EUR |
8,428.1377 KSM |
334.2800 EUR |
310.5100 EUR |
354.9900 EUR |
334.2400 EUR |
| 2021-08-31 |
323.5290 EUR |
19,947.1846 KSM |
252.0900 EUR |
252.0900 EUR |
357.4600 EUR |
334.7000 EUR |
| 2021-08-30 |
256.8184 EUR |
2,516.6257 KSM |
252.7200 EUR |
243.0900 EUR |
272.3300 EUR |
267.8400 EUR |
| 2021-08-29 |
263.9023 EUR |
2,034.7226 KSM |
259.0000 EUR |
247.6700 EUR |
278.2000 EUR |
251.2800 EUR |
| 2021-08-28 |
261.0219 EUR |
879.1608 KSM |
260.1400 EUR |
249.9600 EUR |
271.6800 EUR |
257.8300 EUR |
| 2021-08-27 |
251.5802 EUR |
2,329.0329 KSM |
235.9400 EUR |
227.5900 EUR |
264.4800 EUR |
258.5500 EUR |
| 2021-08-26 |
241.7446 EUR |
1,153.6233 KSM |
256.2900 EUR |
233.4100 EUR |
263.3700 EUR |
242.1000 EUR |
| 2021-08-25 |
252.7746 EUR |
934.8570 KSM |
255.0000 EUR |
241.3500 EUR |
263.9000 EUR |
258.2100 EUR |
| 2021-08-24 |
263.3916 EUR |
1,881.6230 KSM |
279.0600 EUR |
242.6800 EUR |
282.4000 EUR |
258.1400 EUR |
| 2021-08-23 |
280.9595 EUR |
1,316.1871 KSM |
283.2000 EUR |
273.4100 EUR |
293.9900 EUR |
280.4900 EUR |
| 2021-08-22 |
282.1136 EUR |
1,217.5264 KSM |
281.2900 EUR |
271.6200 EUR |
294.4000 EUR |
283.8000 EUR |
| 2021-08-21 |
289.5495 EUR |
1,466.7672 KSM |
295.2700 EUR |
280.4000 EUR |
302.5400 EUR |
281.5100 EUR |
| 2021-08-20 |
286.1747 EUR |
3,045.6151 KSM |
280.2200 EUR |
266.0200 EUR |
299.9900 EUR |
293.6300 EUR |
| 2021-08-19 |
268.5668 EUR |
4,961.6954 KSM |
240.5200 EUR |
235.7500 EUR |
285.5500 EUR |
280.9000 EUR |
| 2021-08-18 |
247.6345 EUR |
2,456.5243 KSM |
236.4000 EUR |
234.1600 EUR |
260.4100 EUR |
247.3100 EUR |