Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
29.3682 EUR |
15,886.1102 KSM |
27.8990 EUR |
27.8840 EUR |
30.4350 EUR |
28.9690 EUR |
| 2023-12-08 |
27.4022 EUR |
12,635.2030 KSM |
26.0960 EUR |
25.8560 EUR |
28.4700 EUR |
28.0220 EUR |
| 2023-12-07 |
25.3542 EUR |
7,293.0429 KSM |
24.7940 EUR |
24.4330 EUR |
26.2420 EUR |
25.8430 EUR |
| 2023-12-06 |
24.8129 EUR |
8,533.2156 KSM |
24.5070 EUR |
23.6310 EUR |
25.3920 EUR |
24.8560 EUR |
| 2023-12-05 |
24.1408 EUR |
7,109.9184 KSM |
24.1750 EUR |
23.4210 EUR |
24.8000 EUR |
24.3420 EUR |
| 2023-12-04 |
23.6019 EUR |
13,635.8454 KSM |
23.5020 EUR |
22.9970 EUR |
24.6190 EUR |
24.0830 EUR |
| 2023-12-03 |
23.5842 EUR |
3,877.3116 KSM |
23.9690 EUR |
23.1210 EUR |
24.1470 EUR |
23.5460 EUR |
| 2023-12-02 |
23.6315 EUR |
7,174.3206 KSM |
23.5700 EUR |
23.1280 EUR |
24.0200 EUR |
23.8640 EUR |
| 2023-12-01 |
23.3334 EUR |
6,534.1382 KSM |
23.7730 EUR |
22.9720 EUR |
23.9910 EUR |
23.5650 EUR |
| 2023-11-30 |
23.0082 EUR |
5,952.9740 KSM |
22.0400 EUR |
22.0400 EUR |
23.4930 EUR |
23.4310 EUR |
| 2023-11-29 |
22.1348 EUR |
2,318.2619 KSM |
22.2100 EUR |
21.7610 EUR |
22.7480 EUR |
22.1340 EUR |
| 2023-11-28 |
22.2904 EUR |
4,005.0747 KSM |
22.2150 EUR |
21.7230 EUR |
22.5660 EUR |
22.2940 EUR |
| 2023-11-27 |
21.9590 EUR |
5,513.8794 KSM |
22.7680 EUR |
21.6320 EUR |
22.9250 EUR |
22.0590 EUR |
| 2023-11-26 |
23.3148 EUR |
3,545.5473 KSM |
23.7260 EUR |
22.5000 EUR |
24.6000 EUR |
22.7550 EUR |
| 2023-11-25 |
23.5246 EUR |
3,900.5831 KSM |
22.9290 EUR |
22.6050 EUR |
24.0870 EUR |
23.8780 EUR |
| 2023-11-24 |
22.5770 EUR |
4,985.4639 KSM |
22.3420 EUR |
22.1840 EUR |
22.9990 EUR |
22.9050 EUR |
| 2023-11-23 |
22.4981 EUR |
5,312.5065 KSM |
21.9500 EUR |
21.8800 EUR |
23.0510 EUR |
22.4010 EUR |
| 2023-11-22 |
21.7122 EUR |
3,004.2267 KSM |
20.4390 EUR |
20.4390 EUR |
22.2080 EUR |
21.9190 EUR |
| 2023-11-21 |
21.6162 EUR |
6,816.7777 KSM |
22.6940 EUR |
20.0800 EUR |
22.7810 EUR |
20.0800 EUR |
| 2023-11-20 |
23.1442 EUR |
3,820.1221 KSM |
23.2980 EUR |
22.1850 EUR |
23.6670 EUR |
22.4400 EUR |
| 2023-11-19 |
22.8171 EUR |
3,613.0221 KSM |
21.7890 EUR |
21.5000 EUR |
23.4790 EUR |
23.3000 EUR |
| 2023-11-18 |
21.6281 EUR |
4,918.6698 KSM |
22.2420 EUR |
21.0090 EUR |
22.2420 EUR |
22.0470 EUR |
| 2023-11-17 |
22.2461 EUR |
4,349.1762 KSM |
22.8660 EUR |
21.4700 EUR |
23.5240 EUR |
22.3590 EUR |
| 2023-11-16 |
23.3620 EUR |
5,936.6265 KSM |
24.0860 EUR |
22.5140 EUR |
24.6330 EUR |
22.6780 EUR |
| 2023-11-15 |
23.6018 EUR |
5,417.6297 KSM |
22.3480 EUR |
22.3480 EUR |
24.4440 EUR |
24.0740 EUR |
| 2023-11-14 |
22.6644 EUR |
6,699.2989 KSM |
23.2000 EUR |
21.5600 EUR |
23.9500 EUR |
22.5530 EUR |
| 2023-11-13 |
24.2329 EUR |
8,452.2380 KSM |
26.0800 EUR |
23.2600 EUR |
26.6550 EUR |
23.2600 EUR |
| 2023-11-12 |
26.0048 EUR |
8,092.6957 KSM |
24.9060 EUR |
23.9490 EUR |
27.0000 EUR |
26.0720 EUR |
| 2023-11-11 |
24.7994 EUR |
5,216.9037 KSM |
24.7420 EUR |
23.7090 EUR |
25.5630 EUR |
24.6740 EUR |
| 2023-11-10 |
23.8676 EUR |
11,649.5737 KSM |
23.6900 EUR |
22.8290 EUR |
24.6950 EUR |
24.4590 EUR |
| 2023-11-09 |
23.6950 EUR |
17,374.6095 KSM |
25.4930 EUR |
21.6050 EUR |
25.9610 EUR |
23.4610 EUR |
| 2023-11-08 |
25.4854 EUR |
8,418.4321 KSM |
24.9490 EUR |
24.3800 EUR |
26.3740 EUR |
25.4820 EUR |
| 2023-11-07 |
24.0949 EUR |
10,425.7009 KSM |
24.4490 EUR |
23.2590 EUR |
25.0340 EUR |
24.9130 EUR |
| 2023-11-06 |
24.5593 EUR |
13,324.5671 KSM |
24.3650 EUR |
23.7030 EUR |
25.8550 EUR |
24.4180 EUR |
| 2023-11-05 |
24.6726 EUR |
35,098.3096 KSM |
21.6080 EUR |
21.5920 EUR |
27.3920 EUR |
24.3300 EUR |
| 2023-11-04 |
21.5931 EUR |
2,238.4570 KSM |
21.6510 EUR |
21.1520 EUR |
22.1580 EUR |
21.8120 EUR |
| 2023-11-03 |
21.4911 EUR |
1,882.2735 KSM |
21.6470 EUR |
21.0560 EUR |
22.0360 EUR |
21.5430 EUR |
| 2023-11-02 |
22.0858 EUR |
7,815.3052 KSM |
22.3970 EUR |
20.9370 EUR |
22.9950 EUR |
21.7840 EUR |
| 2023-11-01 |
21.1543 EUR |
4,523.1698 KSM |
20.2390 EUR |
19.3740 EUR |
22.4890 EUR |
22.2330 EUR |
| 2023-10-31 |
20.2514 EUR |
1,991.2376 KSM |
20.8690 EUR |
19.6300 EUR |
21.0590 EUR |
20.2090 EUR |
| 2023-10-30 |
20.5665 EUR |
3,439.8159 KSM |
20.8010 EUR |
20.1730 EUR |
21.2130 EUR |
20.4950 EUR |
| 2023-10-29 |
20.2795 EUR |
7,078.8005 KSM |
19.4800 EUR |
19.2300 EUR |
21.1810 EUR |
20.9430 EUR |
| 2023-10-28 |
19.4482 EUR |
4,590.1139 KSM |
18.2120 EUR |
18.1090 EUR |
19.9100 EUR |
19.5590 EUR |
| 2023-10-27 |
18.1401 EUR |
1,042.5297 KSM |
18.3510 EUR |
17.7000 EUR |
18.4630 EUR |
18.0470 EUR |
| 2023-10-26 |
18.5719 EUR |
2,672.7106 KSM |
18.5010 EUR |
17.8700 EUR |
19.1790 EUR |
18.4540 EUR |
| 2023-10-25 |
18.3141 EUR |
1,666.5912 KSM |
17.9930 EUR |
17.7510 EUR |
18.7000 EUR |
18.3430 EUR |
| 2023-10-24 |
18.0446 EUR |
4,897.7324 KSM |
17.9650 EUR |
17.4280 EUR |
18.6270 EUR |
18.0660 EUR |
| 2023-10-23 |
17.1816 EUR |
4,157.5060 KSM |
16.9700 EUR |
16.7940 EUR |
17.8830 EUR |
17.8160 EUR |
| 2023-10-22 |
16.8825 EUR |
2,100.0640 KSM |
17.0010 EUR |
16.4670 EUR |
17.3070 EUR |
16.5580 EUR |
| 2023-10-21 |
16.8356 EUR |
1,123.0935 KSM |
16.2950 EUR |
16.2920 EUR |
17.3000 EUR |
16.8920 EUR |