Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
44.7903 EUR |
4,701.2970 KSM |
44.3570 EUR |
41.8260 EUR |
46.6210 EUR |
46.0900 EUR |
| 2024-03-16 |
46.4216 EUR |
4,410.1881 KSM |
48.8000 EUR |
43.1780 EUR |
49.4310 EUR |
43.9630 EUR |
| 2024-03-15 |
48.9342 EUR |
14,161.3441 KSM |
52.6900 EUR |
44.9820 EUR |
53.7710 EUR |
48.5120 EUR |
| 2024-03-14 |
52.9581 EUR |
8,152.3707 KSM |
54.4960 EUR |
49.4050 EUR |
55.5940 EUR |
52.7040 EUR |
| 2024-03-13 |
53.7214 EUR |
15,195.2559 KSM |
52.4800 EUR |
52.1700 EUR |
55.8740 EUR |
54.5250 EUR |
| 2024-03-12 |
49.7637 EUR |
15,834.1836 KSM |
50.5450 EUR |
47.0000 EUR |
51.0290 EUR |
50.1920 EUR |
| 2024-03-11 |
49.5066 EUR |
8,215.3622 KSM |
47.7630 EUR |
45.0000 EUR |
51.2950 EUR |
50.7360 EUR |
| 2024-03-10 |
47.4778 EUR |
5,318.8524 KSM |
48.0990 EUR |
45.8860 EUR |
48.8510 EUR |
47.0100 EUR |
| 2024-03-09 |
48.7415 EUR |
4,015.9821 KSM |
48.4590 EUR |
47.8450 EUR |
49.4660 EUR |
48.1360 EUR |
| 2024-03-08 |
48.4001 EUR |
6,731.3567 KSM |
49.1680 EUR |
45.8890 EUR |
50.3730 EUR |
48.5560 EUR |
| 2024-03-07 |
50.4575 EUR |
3,825.1148 KSM |
50.2760 EUR |
48.9280 EUR |
52.3810 EUR |
49.4010 EUR |
| 2024-03-06 |
48.1900 EUR |
5,237.6242 KSM |
46.1280 EUR |
43.9690 EUR |
51.0990 EUR |
50.9840 EUR |
| 2024-03-05 |
47.6897 EUR |
21,866.3859 KSM |
48.8300 EUR |
40.1850 EUR |
51.7480 EUR |
45.1550 EUR |
| 2024-03-04 |
49.9397 EUR |
8,084.9876 KSM |
50.4540 EUR |
47.3190 EUR |
53.2200 EUR |
48.9380 EUR |
| 2024-03-03 |
48.9517 EUR |
5,484.3042 KSM |
49.8500 EUR |
45.4100 EUR |
51.3960 EUR |
50.9890 EUR |
| 2024-03-02 |
48.5058 EUR |
3,822.4187 KSM |
46.7850 EUR |
46.5920 EUR |
50.2980 EUR |
50.2930 EUR |
| 2024-03-01 |
46.0904 EUR |
3,505.5639 KSM |
45.2640 EUR |
45.2640 EUR |
47.2020 EUR |
46.8770 EUR |
| 2024-02-29 |
47.2649 EUR |
5,963.9966 KSM |
45.2420 EUR |
44.0040 EUR |
49.1220 EUR |
45.3610 EUR |
| 2024-02-28 |
45.0531 EUR |
8,241.2362 KSM |
45.1210 EUR |
40.4850 EUR |
48.0000 EUR |
45.0310 EUR |
| 2024-02-27 |
45.3306 EUR |
4,006.3820 KSM |
45.5170 EUR |
43.7650 EUR |
46.7290 EUR |
45.5240 EUR |
| 2024-02-26 |
44.7772 EUR |
3,319.7619 KSM |
44.9640 EUR |
43.3870 EUR |
45.5320 EUR |
45.3990 EUR |
| 2024-02-25 |
44.0741 EUR |
5,163.0314 KSM |
43.4580 EUR |
42.6420 EUR |
45.2000 EUR |
45.2000 EUR |
| 2024-02-24 |
43.1995 EUR |
2,882.9573 KSM |
41.8460 EUR |
40.9990 EUR |
43.8280 EUR |
43.2160 EUR |
| 2024-02-23 |
41.9670 EUR |
2,563.5406 KSM |
42.2590 EUR |
40.8670 EUR |
42.8670 EUR |
42.0000 EUR |
| 2024-02-22 |
43.0907 EUR |
3,575.4565 KSM |
42.3360 EUR |
41.4190 EUR |
43.8510 EUR |
42.3060 EUR |
| 2024-02-21 |
41.3027 EUR |
2,424.7857 KSM |
43.2030 EUR |
40.1020 EUR |
43.4540 EUR |
42.3360 EUR |
| 2024-02-20 |
42.9356 EUR |
7,981.2641 KSM |
44.0960 EUR |
40.8410 EUR |
44.3530 EUR |
43.4320 EUR |
| 2024-02-19 |
44.9543 EUR |
11,193.4199 KSM |
42.0470 EUR |
42.0250 EUR |
48.5580 EUR |
44.2940 EUR |
| 2024-02-18 |
41.5429 EUR |
2,995.4106 KSM |
41.0520 EUR |
40.6280 EUR |
42.4270 EUR |
42.0970 EUR |
| 2024-02-17 |
40.6518 EUR |
2,902.0064 KSM |
42.0290 EUR |
39.2400 EUR |
42.1970 EUR |
41.4070 EUR |
| 2024-02-16 |
41.9081 EUR |
5,327.6992 KSM |
41.8480 EUR |
40.9920 EUR |
43.0250 EUR |
41.9120 EUR |
| 2024-02-15 |
42.6235 EUR |
3,951.2450 KSM |
42.3890 EUR |
41.2840 EUR |
43.6450 EUR |
41.9680 EUR |
| 2024-02-14 |
41.8759 EUR |
4,114.1329 KSM |
40.6750 EUR |
40.2220 EUR |
42.5500 EUR |
42.2780 EUR |
| 2024-02-13 |
40.0865 EUR |
3,579.5568 KSM |
40.7390 EUR |
39.1270 EUR |
41.2810 EUR |
40.7860 EUR |
| 2024-02-12 |
40.1179 EUR |
6,097.9621 KSM |
38.2530 EUR |
37.5190 EUR |
41.4740 EUR |
40.6370 EUR |
| 2024-02-11 |
38.6266 EUR |
1,707.9936 KSM |
38.0630 EUR |
38.0020 EUR |
39.1390 EUR |
38.3840 EUR |
| 2024-02-10 |
38.5119 EUR |
2,319.9564 KSM |
38.3760 EUR |
37.8000 EUR |
39.4520 EUR |
38.3630 EUR |
| 2024-02-09 |
38.4818 EUR |
4,494.0731 KSM |
37.5630 EUR |
37.4710 EUR |
39.1890 EUR |
38.9190 EUR |
| 2024-02-08 |
37.6966 EUR |
5,804.8067 KSM |
37.1580 EUR |
36.7370 EUR |
38.8280 EUR |
37.7810 EUR |
| 2024-02-07 |
36.6787 EUR |
3,424.4743 KSM |
35.4960 EUR |
35.2500 EUR |
37.3830 EUR |
36.7860 EUR |
| 2024-02-06 |
35.8178 EUR |
3,312.1437 KSM |
35.4750 EUR |
35.0400 EUR |
36.7500 EUR |
35.4620 EUR |
| 2024-02-05 |
35.4074 EUR |
2,351.1840 KSM |
34.6220 EUR |
33.9500 EUR |
36.0960 EUR |
35.4800 EUR |
| 2024-02-04 |
35.1548 EUR |
795.4937 KSM |
35.2560 EUR |
34.5620 EUR |
35.6090 EUR |
34.9640 EUR |
| 2024-02-03 |
35.9621 EUR |
1,364.1455 KSM |
36.2040 EUR |
35.2770 EUR |
37.4990 EUR |
35.3600 EUR |
| 2024-02-02 |
35.4625 EUR |
1,381.2947 KSM |
34.9240 EUR |
34.9220 EUR |
36.0000 EUR |
35.8050 EUR |
| 2024-02-01 |
34.7607 EUR |
1,830.4670 KSM |
35.1210 EUR |
34.2730 EUR |
35.3400 EUR |
34.7660 EUR |
| 2024-01-31 |
35.9909 EUR |
2,025.9038 KSM |
36.0020 EUR |
34.8130 EUR |
37.3210 EUR |
35.2090 EUR |
| 2024-01-30 |
36.7587 EUR |
2,336.7836 KSM |
36.9510 EUR |
36.1350 EUR |
37.4880 EUR |
36.5160 EUR |
| 2024-01-29 |
36.1940 EUR |
3,123.3058 KSM |
35.5000 EUR |
35.3840 EUR |
37.2800 EUR |
37.2800 EUR |
| 2024-01-28 |
35.7017 EUR |
12,705.3839 KSM |
36.0090 EUR |
34.8410 EUR |
36.5920 EUR |
35.2400 EUR |