Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
15.9028 EUR |
1,888.5149 KSM |
16.2670 EUR |
15.5730 EUR |
16.2820 EUR |
15.7780 EUR |
| 2024-08-13 |
16.0613 EUR |
1,512.0656 KSM |
16.1540 EUR |
15.6340 EUR |
16.3600 EUR |
16.2410 EUR |
| 2024-08-12 |
16.0317 EUR |
1,414.2826 KSM |
15.4590 EUR |
15.4590 EUR |
16.3900 EUR |
16.1120 EUR |
| 2024-08-11 |
16.1702 EUR |
1,744.1476 KSM |
16.4200 EUR |
15.3900 EUR |
16.5130 EUR |
15.3900 EUR |
| 2024-08-10 |
16.2018 EUR |
872.7713 KSM |
15.9740 EUR |
15.7500 EUR |
16.6010 EUR |
16.5210 EUR |
| 2024-08-09 |
16.0704 EUR |
3,005.6135 KSM |
16.3520 EUR |
15.7810 EUR |
16.4250 EUR |
15.9550 EUR |
| 2024-08-08 |
15.3374 EUR |
2,561.2955 KSM |
14.7590 EUR |
14.5000 EUR |
16.3300 EUR |
16.2980 EUR |
| 2024-08-07 |
15.1531 EUR |
3,673.0516 KSM |
15.3320 EUR |
14.5550 EUR |
15.8410 EUR |
14.7930 EUR |
| 2024-08-06 |
15.4554 EUR |
2,996.5356 KSM |
14.8150 EUR |
14.8150 EUR |
15.9000 EUR |
15.5540 EUR |
| 2024-08-05 |
14.2316 EUR |
14,010.4902 KSM |
16.0860 EUR |
12.7380 EUR |
16.2320 EUR |
14.5510 EUR |
| 2024-08-04 |
16.2887 EUR |
6,272.6577 KSM |
16.8320 EUR |
15.3420 EUR |
17.1320 EUR |
16.4300 EUR |
| 2024-08-03 |
16.7373 EUR |
2,598.8043 KSM |
17.3470 EUR |
16.0460 EUR |
17.6260 EUR |
16.4840 EUR |
| 2024-08-02 |
17.3070 EUR |
4,267.5965 KSM |
18.8620 EUR |
16.9890 EUR |
18.8720 EUR |
17.2270 EUR |
| 2024-08-01 |
18.0806 EUR |
2,892.5109 KSM |
18.9370 EUR |
17.4300 EUR |
19.0340 EUR |
18.5940 EUR |
| 2024-07-31 |
19.3096 EUR |
1,714.2218 KSM |
19.3320 EUR |
18.8770 EUR |
19.6470 EUR |
19.0770 EUR |
| 2024-07-30 |
19.5649 EUR |
4,186.5782 KSM |
19.5360 EUR |
19.0070 EUR |
20.2600 EUR |
19.2480 EUR |
| 2024-07-29 |
20.0306 EUR |
4,830.2573 KSM |
19.6290 EUR |
19.4240 EUR |
20.5810 EUR |
19.4240 EUR |
| 2024-07-28 |
19.7343 EUR |
1,576.2803 KSM |
20.0480 EUR |
19.3920 EUR |
20.0610 EUR |
19.5160 EUR |
| 2024-07-27 |
20.0102 EUR |
1,648.3470 KSM |
19.9030 EUR |
19.6930 EUR |
20.4090 EUR |
20.1140 EUR |
| 2024-07-26 |
19.5097 EUR |
777.3107 KSM |
19.0180 EUR |
18.9720 EUR |
19.7530 EUR |
19.7530 EUR |
| 2024-07-25 |
18.7848 EUR |
3,352.6108 KSM |
19.2750 EUR |
18.2520 EUR |
19.2750 EUR |
19.0420 EUR |
| 2024-07-24 |
19.5558 EUR |
2,122.4988 KSM |
19.5320 EUR |
19.0230 EUR |
19.8660 EUR |
19.2140 EUR |
| 2024-07-23 |
19.8712 EUR |
1,855.4943 KSM |
20.2040 EUR |
19.1680 EUR |
20.4290 EUR |
19.5040 EUR |
| 2024-07-22 |
20.8767 EUR |
1,519.4008 KSM |
21.5290 EUR |
20.1970 EUR |
21.7760 EUR |
20.2560 EUR |
| 2024-07-21 |
21.1994 EUR |
1,265.0336 KSM |
21.1750 EUR |
20.4780 EUR |
21.8000 EUR |
21.7780 EUR |
| 2024-07-20 |
20.8585 EUR |
1,998.8964 KSM |
20.6680 EUR |
20.4790 EUR |
21.1790 EUR |
20.9930 EUR |
| 2024-07-19 |
20.3093 EUR |
3,572.0152 KSM |
20.1660 EUR |
19.7580 EUR |
20.7530 EUR |
20.6040 EUR |
| 2024-07-18 |
20.5294 EUR |
1,744.7430 KSM |
20.7480 EUR |
20.0090 EUR |
21.2330 EUR |
20.3380 EUR |
| 2024-07-17 |
20.9712 EUR |
1,110.4959 KSM |
21.2480 EUR |
20.4830 EUR |
21.7640 EUR |
20.7640 EUR |
| 2024-07-16 |
21.0264 EUR |
3,579.2470 KSM |
21.5070 EUR |
20.4150 EUR |
21.6030 EUR |
21.3890 EUR |
| 2024-07-15 |
21.3046 EUR |
2,308.6724 KSM |
20.9760 EUR |
20.8240 EUR |
21.6320 EUR |
21.4900 EUR |
| 2024-07-14 |
20.4834 EUR |
2,949.7651 KSM |
19.9170 EUR |
19.8490 EUR |
21.0080 EUR |
20.9590 EUR |
| 2024-07-13 |
19.6920 EUR |
1,040.7438 KSM |
19.6150 EUR |
19.4630 EUR |
19.9170 EUR |
19.8560 EUR |
| 2024-07-12 |
19.2292 EUR |
2,355.0263 KSM |
19.1490 EUR |
18.8190 EUR |
19.5820 EUR |
19.5490 EUR |
| 2024-07-11 |
19.5019 EUR |
1,144.1700 KSM |
19.5330 EUR |
19.1690 EUR |
19.9170 EUR |
19.3310 EUR |
| 2024-07-10 |
19.5212 EUR |
1,341.9697 KSM |
19.4250 EUR |
19.0220 EUR |
20.1430 EUR |
19.5400 EUR |
| 2024-07-09 |
19.5318 EUR |
959.9902 KSM |
19.0070 EUR |
19.0070 EUR |
19.9000 EUR |
19.5380 EUR |
| 2024-07-08 |
19.2896 EUR |
1,772.0110 KSM |
18.5900 EUR |
18.0250 EUR |
20.0470 EUR |
19.0950 EUR |
| 2024-07-07 |
19.4964 EUR |
965.2212 KSM |
20.0850 EUR |
18.6490 EUR |
20.0850 EUR |
18.8280 EUR |
| 2024-07-06 |
19.1118 EUR |
1,966.4213 KSM |
18.8090 EUR |
18.4460 EUR |
20.1770 EUR |
20.1770 EUR |
| 2024-07-05 |
18.0691 EUR |
5,899.4377 KSM |
19.1400 EUR |
16.6680 EUR |
19.2410 EUR |
18.8910 EUR |
| 2024-07-04 |
19.9466 EUR |
4,322.1299 KSM |
21.2780 EUR |
19.3780 EUR |
21.2780 EUR |
19.6150 EUR |
| 2024-07-03 |
21.8589 EUR |
1,079.7874 KSM |
22.3860 EUR |
21.0840 EUR |
22.6750 EUR |
21.1790 EUR |
| 2024-07-02 |
22.3423 EUR |
1,005.8531 KSM |
22.2060 EUR |
22.1140 EUR |
22.6470 EUR |
22.2860 EUR |
| 2024-07-01 |
22.4293 EUR |
750.9533 KSM |
22.2170 EUR |
22.1300 EUR |
22.7090 EUR |
22.1470 EUR |
| 2024-06-30 |
21.8636 EUR |
609.4499 KSM |
21.6720 EUR |
21.3100 EUR |
22.2250 EUR |
22.2250 EUR |
| 2024-06-29 |
21.8108 EUR |
613.8558 KSM |
21.7750 EUR |
21.5320 EUR |
22.0800 EUR |
21.5320 EUR |
| 2024-06-28 |
22.2940 EUR |
631.9794 KSM |
22.5680 EUR |
21.6110 EUR |
22.7830 EUR |
21.8360 EUR |
| 2024-06-27 |
21.8270 EUR |
584.5804 KSM |
21.6010 EUR |
21.1020 EUR |
22.5160 EUR |
22.4830 EUR |
| 2024-06-26 |
21.7450 EUR |
2,946.6475 KSM |
22.3070 EUR |
21.2180 EUR |
22.3070 EUR |
21.7620 EUR |