Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
22.4897 EUR |
2,341.2518 KSM |
21.6570 EUR |
21.6570 EUR |
22.9070 EUR |
22.3990 EUR |
| 2024-06-24 |
21.2070 EUR |
4,006.3266 KSM |
21.6570 EUR |
20.3500 EUR |
21.7980 EUR |
21.3840 EUR |
| 2024-06-23 |
22.2786 EUR |
611.3311 KSM |
22.6020 EUR |
21.7090 EUR |
22.6550 EUR |
21.7090 EUR |
| 2024-06-22 |
22.2233 EUR |
598.6643 KSM |
22.3000 EUR |
22.0310 EUR |
22.4970 EUR |
22.4520 EUR |
| 2024-06-21 |
22.4154 EUR |
1,188.8062 KSM |
22.4920 EUR |
21.8850 EUR |
22.9130 EUR |
22.3980 EUR |
| 2024-06-20 |
22.6031 EUR |
1,726.9736 KSM |
22.2900 EUR |
22.0560 EUR |
23.3110 EUR |
22.5360 EUR |
| 2024-06-19 |
22.6016 EUR |
2,016.5919 KSM |
22.1870 EUR |
22.0050 EUR |
23.0950 EUR |
22.2620 EUR |
| 2024-06-18 |
21.7149 EUR |
4,191.9628 KSM |
22.9470 EUR |
20.5800 EUR |
22.9470 EUR |
22.0380 EUR |
| 2024-06-17 |
23.5607 EUR |
3,400.1651 KSM |
25.0530 EUR |
22.6630 EUR |
25.1870 EUR |
23.1640 EUR |
| 2024-06-16 |
24.7099 EUR |
1,712.5236 KSM |
24.7330 EUR |
24.2980 EUR |
25.1830 EUR |
25.0450 EUR |
| 2024-06-15 |
24.8664 EUR |
1,187.8455 KSM |
24.7120 EUR |
24.2840 EUR |
25.0650 EUR |
24.7970 EUR |
| 2024-06-14 |
24.8791 EUR |
3,349.6233 KSM |
25.9720 EUR |
24.1400 EUR |
26.3510 EUR |
24.6370 EUR |
| 2024-06-13 |
26.9584 EUR |
2,430.6367 KSM |
27.6380 EUR |
25.8830 EUR |
28.1470 EUR |
25.8860 EUR |
| 2024-06-12 |
27.7940 EUR |
4,825.0443 KSM |
25.7330 EUR |
25.2760 EUR |
29.4140 EUR |
27.8970 EUR |
| 2024-06-11 |
25.8262 EUR |
2,964.6695 KSM |
26.4200 EUR |
25.0690 EUR |
26.6090 EUR |
25.7250 EUR |
| 2024-06-10 |
26.5481 EUR |
1,292.9137 KSM |
26.8500 EUR |
26.0500 EUR |
27.0040 EUR |
26.3290 EUR |
| 2024-06-09 |
26.7094 EUR |
982.8191 KSM |
26.4130 EUR |
26.2130 EUR |
26.9220 EUR |
26.8340 EUR |
| 2024-06-08 |
27.2709 EUR |
1,236.4648 KSM |
27.8230 EUR |
26.2970 EUR |
28.1300 EUR |
26.4540 EUR |
| 2024-06-07 |
28.0329 EUR |
4,781.0226 KSM |
29.7210 EUR |
26.0060 EUR |
30.7020 EUR |
28.1190 EUR |
| 2024-06-06 |
29.9997 EUR |
2,079.4930 KSM |
29.9810 EUR |
29.4760 EUR |
30.5130 EUR |
29.7030 EUR |
| 2024-06-05 |
29.7706 EUR |
2,530.2548 KSM |
29.7770 EUR |
29.2000 EUR |
30.0560 EUR |
29.7250 EUR |
| 2024-06-04 |
29.6054 EUR |
2,779.2856 KSM |
28.7200 EUR |
28.7200 EUR |
30.0000 EUR |
29.7910 EUR |
| 2024-06-03 |
28.7940 EUR |
4,469.9032 KSM |
27.6320 EUR |
27.5000 EUR |
29.3350 EUR |
28.6710 EUR |
| 2024-06-02 |
28.0639 EUR |
1,742.7910 KSM |
27.9230 EUR |
27.3510 EUR |
28.7800 EUR |
27.7030 EUR |
| 2024-06-01 |
27.9648 EUR |
725.2083 KSM |
27.9390 EUR |
27.6670 EUR |
28.2720 EUR |
28.0650 EUR |
| 2024-05-31 |
28.1353 EUR |
2,855.8702 KSM |
28.3100 EUR |
27.6660 EUR |
28.5340 EUR |
28.1170 EUR |
| 2024-05-30 |
28.7334 EUR |
2,962.3016 KSM |
29.6840 EUR |
27.8480 EUR |
30.0080 EUR |
28.3680 EUR |
| 2024-05-29 |
30.1482 EUR |
1,433.1775 KSM |
29.5940 EUR |
29.2750 EUR |
30.6030 EUR |
29.5730 EUR |
| 2024-05-28 |
29.5695 EUR |
2,389.7637 KSM |
29.9940 EUR |
29.0000 EUR |
30.1990 EUR |
29.7210 EUR |
| 2024-05-27 |
30.1004 EUR |
986.4042 KSM |
29.7170 EUR |
29.4930 EUR |
30.7430 EUR |
29.8900 EUR |
| 2024-05-26 |
30.1287 EUR |
1,876.1083 KSM |
30.0000 EUR |
29.6560 EUR |
30.6310 EUR |
29.9190 EUR |
| 2024-05-25 |
29.9654 EUR |
1,753.0708 KSM |
29.4220 EUR |
29.4220 EUR |
30.4740 EUR |
29.8640 EUR |
| 2024-05-24 |
28.5389 EUR |
2,738.3130 KSM |
27.8410 EUR |
27.6860 EUR |
29.7550 EUR |
29.4110 EUR |
| 2024-05-23 |
28.1606 EUR |
4,864.4891 KSM |
29.0870 EUR |
26.6500 EUR |
29.6560 EUR |
28.2250 EUR |
| 2024-05-22 |
29.1469 EUR |
1,827.1896 KSM |
29.4660 EUR |
28.5680 EUR |
29.7690 EUR |
29.3580 EUR |
| 2024-05-21 |
29.4051 EUR |
5,670.6819 KSM |
29.5280 EUR |
29.0100 EUR |
29.9400 EUR |
29.4740 EUR |
| 2024-05-20 |
28.4718 EUR |
4,996.6954 KSM |
26.5910 EUR |
26.1820 EUR |
30.0000 EUR |
29.5340 EUR |
| 2024-05-19 |
27.4229 EUR |
2,219.7695 KSM |
27.9310 EUR |
26.3100 EUR |
28.8210 EUR |
26.5910 EUR |
| 2024-05-18 |
27.5726 EUR |
3,318.1224 KSM |
27.7320 EUR |
26.4720 EUR |
28.5700 EUR |
28.3990 EUR |
| 2024-05-17 |
27.1341 EUR |
2,170.7824 KSM |
26.6180 EUR |
26.4540 EUR |
27.7660 EUR |
27.7370 EUR |
| 2024-05-16 |
26.5834 EUR |
2,120.6708 KSM |
27.0100 EUR |
26.0360 EUR |
27.0100 EUR |
26.5890 EUR |
| 2024-05-15 |
25.8807 EUR |
8,210.6512 KSM |
25.1730 EUR |
24.7970 EUR |
27.1010 EUR |
26.9110 EUR |
| 2024-05-14 |
25.5573 EUR |
1,835.5460 KSM |
26.0660 EUR |
24.9560 EUR |
26.3460 EUR |
24.9560 EUR |
| 2024-05-13 |
26.2664 EUR |
5,445.6709 KSM |
25.8300 EUR |
25.0730 EUR |
27.1340 EUR |
25.7480 EUR |
| 2024-05-12 |
26.3167 EUR |
1,331.6024 KSM |
26.2160 EUR |
25.7410 EUR |
26.6710 EUR |
25.8370 EUR |
| 2024-05-11 |
26.5614 EUR |
1,916.9720 KSM |
26.8250 EUR |
26.1600 EUR |
26.9520 EUR |
26.2650 EUR |
| 2024-05-10 |
27.4377 EUR |
6,861.2813 KSM |
27.9300 EUR |
26.3050 EUR |
28.6300 EUR |
26.5100 EUR |
| 2024-05-09 |
27.5529 EUR |
8,299.6510 KSM |
26.5750 EUR |
26.4850 EUR |
28.5140 EUR |
27.9050 EUR |
| 2024-05-08 |
27.1466 EUR |
7,140.7677 KSM |
26.1080 EUR |
25.5000 EUR |
28.3060 EUR |
26.6330 EUR |
| 2024-05-07 |
26.4621 EUR |
3,927.1204 KSM |
25.9960 EUR |
25.9340 EUR |
27.0410 EUR |
26.6450 EUR |