Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
27.5913 EUR |
218.5215 KSM |
27.7390 EUR |
27.3290 EUR |
27.8790 EUR |
27.5810 EUR |
| 2024-04-29 |
27.5413 EUR |
2,011.7272 KSM |
27.6150 EUR |
26.7150 EUR |
28.3100 EUR |
28.2880 EUR |
| 2024-04-28 |
28.0771 EUR |
3,186.9112 KSM |
27.8350 EUR |
27.6570 EUR |
28.5970 EUR |
27.6950 EUR |
| 2024-04-27 |
27.5472 EUR |
2,588.0930 KSM |
26.7790 EUR |
26.0270 EUR |
27.9930 EUR |
27.6910 EUR |
| 2024-04-26 |
27.4957 EUR |
2,757.0504 KSM |
27.8060 EUR |
26.8620 EUR |
27.9540 EUR |
27.3180 EUR |
| 2024-04-25 |
27.6613 EUR |
5,823.7150 KSM |
27.6850 EUR |
26.8040 EUR |
28.3650 EUR |
27.8480 EUR |
| 2024-04-24 |
28.7508 EUR |
8,596.2150 KSM |
30.3860 EUR |
27.4900 EUR |
30.3860 EUR |
28.0240 EUR |
| 2024-04-23 |
30.8460 EUR |
2,080.4700 KSM |
31.3920 EUR |
30.3590 EUR |
31.6610 EUR |
30.3690 EUR |
| 2024-04-22 |
31.5079 EUR |
4,472.2340 KSM |
30.5390 EUR |
30.5390 EUR |
31.8690 EUR |
31.4300 EUR |
| 2024-04-21 |
30.5491 EUR |
2,426.7590 KSM |
31.3880 EUR |
30.0080 EUR |
31.4540 EUR |
30.6280 EUR |
| 2024-04-20 |
30.2780 EUR |
2,522.0783 KSM |
29.1820 EUR |
29.1030 EUR |
31.7740 EUR |
31.5670 EUR |
| 2024-04-19 |
29.3637 EUR |
6,293.4379 KSM |
29.1930 EUR |
27.0090 EUR |
30.3970 EUR |
29.4570 EUR |
| 2024-04-18 |
29.3107 EUR |
3,779.1330 KSM |
28.7950 EUR |
27.8500 EUR |
29.9550 EUR |
29.5220 EUR |
| 2024-04-17 |
28.7694 EUR |
3,285.2676 KSM |
28.9280 EUR |
27.7270 EUR |
29.5280 EUR |
28.8920 EUR |
| 2024-04-16 |
28.6781 EUR |
4,867.6013 KSM |
28.6250 EUR |
27.3860 EUR |
29.4910 EUR |
29.1790 EUR |
| 2024-04-15 |
29.6242 EUR |
4,749.3224 KSM |
29.7430 EUR |
27.1680 EUR |
30.8820 EUR |
28.8570 EUR |
| 2024-04-14 |
28.9728 EUR |
6,662.5775 KSM |
27.4090 EUR |
26.2400 EUR |
30.3700 EUR |
29.8730 EUR |
| 2024-04-13 |
26.9028 EUR |
12,670.5047 KSM |
31.9700 EUR |
23.3420 EUR |
32.4730 EUR |
27.3010 EUR |
| 2024-04-12 |
32.6859 EUR |
11,473.6269 KSM |
37.2350 EUR |
28.3000 EUR |
37.7640 EUR |
31.5800 EUR |
| 2024-04-11 |
37.5584 EUR |
1,554.5747 KSM |
37.7960 EUR |
37.0000 EUR |
38.4920 EUR |
37.2960 EUR |
| 2024-04-10 |
37.1594 EUR |
2,134.4168 KSM |
37.9010 EUR |
35.7730 EUR |
38.2530 EUR |
38.0930 EUR |
| 2024-04-09 |
39.3891 EUR |
1,303.6753 KSM |
40.5570 EUR |
38.3340 EUR |
40.7120 EUR |
38.6780 EUR |
| 2024-04-08 |
40.2833 EUR |
1,825.3358 KSM |
39.4500 EUR |
38.6860 EUR |
41.1340 EUR |
40.6600 EUR |
| 2024-04-07 |
39.3624 EUR |
2,669.7872 KSM |
38.8780 EUR |
38.7320 EUR |
39.9010 EUR |
39.3680 EUR |
| 2024-04-06 |
38.7895 EUR |
1,603.6338 KSM |
38.2610 EUR |
38.2610 EUR |
39.4010 EUR |
38.7740 EUR |
| 2024-04-05 |
38.3973 EUR |
2,081.7040 KSM |
39.2630 EUR |
36.9510 EUR |
39.2630 EUR |
38.4390 EUR |
| 2024-04-04 |
39.2539 EUR |
2,168.3905 KSM |
38.6240 EUR |
37.5650 EUR |
40.2560 EUR |
39.1200 EUR |
| 2024-04-03 |
39.7267 EUR |
5,161.6686 KSM |
39.1480 EUR |
37.2550 EUR |
40.9500 EUR |
38.7880 EUR |
| 2024-04-02 |
40.2732 EUR |
4,204.1925 KSM |
43.1300 EUR |
38.6500 EUR |
43.1300 EUR |
39.9370 EUR |
| 2024-04-01 |
43.1724 EUR |
3,110.2165 KSM |
44.7920 EUR |
41.6130 EUR |
45.1450 EUR |
43.2900 EUR |
| 2024-03-31 |
45.2676 EUR |
3,882.1206 KSM |
44.9350 EUR |
44.4560 EUR |
45.9120 EUR |
44.8440 EUR |
| 2024-03-30 |
46.2185 EUR |
4,773.1061 KSM |
46.5210 EUR |
44.8630 EUR |
47.2600 EUR |
44.8630 EUR |
| 2024-03-29 |
46.1462 EUR |
6,624.8485 KSM |
45.2080 EUR |
44.2560 EUR |
47.6240 EUR |
46.9790 EUR |
| 2024-03-28 |
45.0394 EUR |
2,816.6744 KSM |
44.6610 EUR |
43.4230 EUR |
45.7590 EUR |
45.4220 EUR |
| 2024-03-27 |
45.2152 EUR |
4,638.3329 KSM |
46.0930 EUR |
44.0420 EUR |
47.0350 EUR |
44.7180 EUR |
| 2024-03-26 |
46.3272 EUR |
5,234.8690 KSM |
44.9770 EUR |
44.7180 EUR |
47.6950 EUR |
46.1630 EUR |
| 2024-03-25 |
43.7366 EUR |
7,082.9658 KSM |
42.6370 EUR |
42.3910 EUR |
45.3660 EUR |
44.6640 EUR |
| 2024-03-24 |
41.5370 EUR |
1,851.2640 KSM |
40.9410 EUR |
40.3590 EUR |
42.8610 EUR |
42.6630 EUR |
| 2024-03-23 |
41.5494 EUR |
2,401.7725 KSM |
40.9310 EUR |
40.5490 EUR |
42.3860 EUR |
41.0040 EUR |
| 2024-03-22 |
41.0852 EUR |
5,356.9707 KSM |
41.4550 EUR |
39.8000 EUR |
42.9110 EUR |
40.0040 EUR |
| 2024-03-21 |
41.5334 EUR |
3,309.8718 KSM |
41.5060 EUR |
40.1940 EUR |
42.5090 EUR |
41.4200 EUR |
| 2024-03-20 |
39.4087 EUR |
5,696.3161 KSM |
37.5950 EUR |
36.6540 EUR |
42.1200 EUR |
41.7310 EUR |
| 2024-03-19 |
39.4570 EUR |
7,505.1107 KSM |
42.5520 EUR |
37.2400 EUR |
43.0560 EUR |
37.4820 EUR |
| 2024-03-18 |
43.4758 EUR |
6,593.4519 KSM |
46.0590 EUR |
41.8000 EUR |
46.2030 EUR |
42.3290 EUR |
| 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 |