Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
7.5084 EUR |
3,464.5191 KSM |
7.5500 EUR |
7.3320 EUR |
7.5500 EUR |
7.3790 EUR |
| 2025-12-03 |
7.4288 EUR |
2,453.9009 KSM |
7.4200 EUR |
7.3640 EUR |
7.5620 EUR |
7.3880 EUR |
| 2025-12-02 |
7.1823 EUR |
2,676.1282 KSM |
6.8500 EUR |
6.7480 EUR |
7.6630 EUR |
7.3490 EUR |
| 2025-12-01 |
6.8064 EUR |
2,536.5939 KSM |
7.1410 EUR |
6.6680 EUR |
7.1410 EUR |
6.7150 EUR |
| 2025-11-30 |
7.5443 EUR |
249.8130 KSM |
7.5510 EUR |
7.4700 EUR |
7.5900 EUR |
7.4700 EUR |
| 2025-11-29 |
7.6902 EUR |
713.7675 KSM |
7.6670 EUR |
7.5340 EUR |
7.7770 EUR |
7.5570 EUR |
| 2025-11-28 |
7.6050 EUR |
2,417.6624 KSM |
7.6520 EUR |
7.5070 EUR |
7.7200 EUR |
7.6340 EUR |
| 2025-11-27 |
7.8588 EUR |
7,495.8989 KSM |
7.5380 EUR |
7.5380 EUR |
8.0370 EUR |
7.7390 EUR |
| 2025-11-26 |
7.4810 EUR |
1,231.1003 KSM |
7.5100 EUR |
7.2170 EUR |
7.7040 EUR |
7.5640 EUR |
| 2025-11-25 |
7.4879 EUR |
2,390.3270 KSM |
7.4460 EUR |
7.2720 EUR |
7.5390 EUR |
7.5140 EUR |
| 2025-11-24 |
7.3659 EUR |
1,480.8208 KSM |
7.3180 EUR |
7.2860 EUR |
7.5880 EUR |
7.5880 EUR |
| 2025-11-23 |
7.4787 EUR |
1,205.9262 KSM |
7.4510 EUR |
7.3900 EUR |
7.5530 EUR |
7.5530 EUR |
| 2025-11-22 |
7.3463 EUR |
625.2550 KSM |
7.4970 EUR |
7.2890 EUR |
7.4970 EUR |
7.3180 EUR |
| 2025-11-21 |
7.5502 EUR |
4,363.4325 KSM |
8.1420 EUR |
7.2190 EUR |
8.1420 EUR |
7.4970 EUR |
| 2025-11-20 |
8.4922 EUR |
10,487.0088 KSM |
8.4920 EUR |
8.0360 EUR |
8.8280 EUR |
8.1570 EUR |
| 2025-11-19 |
8.5003 EUR |
1,677.5449 KSM |
8.4620 EUR |
8.2300 EUR |
8.5420 EUR |
8.4480 EUR |
| 2025-11-18 |
8.4216 EUR |
1,651.9550 KSM |
8.3620 EUR |
8.2340 EUR |
8.6550 EUR |
8.6420 EUR |
| 2025-11-17 |
8.5796 EUR |
2,467.9840 KSM |
8.5370 EUR |
8.3380 EUR |
8.6940 EUR |
8.3380 EUR |
| 2025-11-16 |
8.6931 EUR |
5,049.3567 KSM |
8.7030 EUR |
8.3220 EUR |
8.9020 EUR |
8.4010 EUR |
| 2025-11-15 |
8.9226 EUR |
2,803.3536 KSM |
8.6350 EUR |
8.6100 EUR |
9.0140 EUR |
8.8160 EUR |
| 2025-11-14 |
8.8263 EUR |
5,320.3602 KSM |
9.0570 EUR |
8.5870 EUR |
9.0790 EUR |
8.7300 EUR |
| 2025-11-13 |
9.5793 EUR |
4,990.7256 KSM |
9.4060 EUR |
9.3500 EUR |
9.6860 EUR |
9.3500 EUR |
| 2025-11-12 |
9.9971 EUR |
11,615.9436 KSM |
9.8830 EUR |
9.8000 EUR |
10.1840 EUR |
9.9500 EUR |
| 2025-11-11 |
10.3756 EUR |
3,547.5850 KSM |
10.6750 EUR |
9.8620 EUR |
10.6900 EUR |
9.9120 EUR |
| 2025-11-10 |
10.6586 EUR |
26,651.1721 KSM |
10.5260 EUR |
10.2330 EUR |
10.8250 EUR |
10.4050 EUR |
| 2025-11-09 |
10.9876 EUR |
83,682.6415 KSM |
11.7870 EUR |
10.4120 EUR |
13.0360 EUR |
10.5710 EUR |
| 2025-11-08 |
11.3483 EUR |
162,547.4938 KSM |
9.7410 EUR |
9.5890 EUR |
14.7130 EUR |
11.5280 EUR |
| 2025-11-07 |
8.9347 EUR |
25,141.7758 KSM |
8.3910 EUR |
8.3910 EUR |
10.0540 EUR |
9.8850 EUR |
| 2025-11-06 |
8.1447 EUR |
10,170.4255 KSM |
7.8900 EUR |
7.7460 EUR |
8.5810 EUR |
8.5360 EUR |
| 2025-11-05 |
7.9174 EUR |
3,248.7351 KSM |
7.7950 EUR |
7.7290 EUR |
8.1110 EUR |
8.0770 EUR |
| 2025-11-04 |
8.2663 EUR |
3,493.9744 KSM |
8.2380 EUR |
7.9400 EUR |
8.5070 EUR |
7.9560 EUR |
| 2025-11-03 |
8.5957 EUR |
15,508.9675 KSM |
9.5510 EUR |
7.8910 EUR |
9.6220 EUR |
8.2400 EUR |
| 2025-11-02 |
9.4872 EUR |
44,784.4009 KSM |
8.6630 EUR |
8.6630 EUR |
10.5430 EUR |
9.4000 EUR |
| 2025-11-01 |
8.5549 EUR |
9,654.5873 KSM |
8.2100 EUR |
8.2100 EUR |
8.7050 EUR |
8.6740 EUR |
| 2025-10-31 |
8.1954 EUR |
1,313.1782 KSM |
8.2500 EUR |
8.0830 EUR |
8.3940 EUR |
8.0830 EUR |
| 2025-10-30 |
8.1424 EUR |
2,233.7991 KSM |
8.7120 EUR |
7.8910 EUR |
8.7120 EUR |
8.0130 EUR |
| 2025-10-29 |
8.7293 EUR |
904.6748 KSM |
8.6370 EUR |
8.5940 EUR |
8.9520 EUR |
8.9520 EUR |
| 2025-10-28 |
8.9348 EUR |
1,045.3494 KSM |
8.9700 EUR |
8.7090 EUR |
9.0090 EUR |
8.8610 EUR |
| 2025-10-27 |
9.1999 EUR |
3,337.4470 KSM |
9.2630 EUR |
8.9830 EUR |
9.3800 EUR |
9.1050 EUR |
| 2025-10-26 |
9.1785 EUR |
823.1635 KSM |
9.1100 EUR |
8.9630 EUR |
9.2540 EUR |
9.2370 EUR |
| 2025-10-25 |
9.0578 EUR |
662.5496 KSM |
9.1400 EUR |
8.9640 EUR |
9.1400 EUR |
9.0130 EUR |
| 2025-10-24 |
9.1645 EUR |
6,118.3556 KSM |
9.2010 EUR |
8.9860 EUR |
9.3760 EUR |
9.0580 EUR |
| 2025-10-23 |
9.1945 EUR |
2,186.7619 KSM |
9.0870 EUR |
9.0870 EUR |
9.4000 EUR |
9.2950 EUR |
| 2025-10-22 |
9.1869 EUR |
658.3485 KSM |
9.0640 EUR |
9.0130 EUR |
9.2820 EUR |
9.1320 EUR |
| 2025-10-21 |
9.2419 EUR |
1,553.5533 KSM |
9.0300 EUR |
8.9110 EUR |
9.7080 EUR |
9.4460 EUR |
| 2025-10-20 |
9.4942 EUR |
2,687.8145 KSM |
9.4150 EUR |
9.2580 EUR |
9.7140 EUR |
9.4220 EUR |
| 2025-10-19 |
9.4353 EUR |
3,173.1029 KSM |
9.0930 EUR |
8.9650 EUR |
9.5790 EUR |
9.4020 EUR |
| 2025-10-18 |
9.1055 EUR |
5,235.7044 KSM |
9.0480 EUR |
8.9440 EUR |
9.2320 EUR |
9.0750 EUR |
| 2025-10-17 |
9.2306 EUR |
2,789.1855 KSM |
9.3360 EUR |
8.7490 EUR |
9.4560 EUR |
9.0150 EUR |
| 2025-10-16 |
9.5280 EUR |
2,199.1881 KSM |
9.6840 EUR |
9.2280 EUR |
9.9910 EUR |
9.2870 EUR |