Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
4.4352 EUR |
4,752.7331 KSM |
4.6392 EUR |
4.1751 EUR |
4.6392 EUR |
4.3530 EUR |
| 2026-02-02 |
4.5324 EUR |
2,845.4437 KSM |
4.4996 EUR |
4.3800 EUR |
4.5527 EUR |
4.5344 EUR |
| 2026-02-01 |
4.6187 EUR |
2,928.8057 KSM |
4.6844 EUR |
4.4404 EUR |
4.7131 EUR |
4.5699 EUR |
| 2026-01-31 |
4.6741 EUR |
12,226.8494 KSM |
5.1379 EUR |
4.2300 EUR |
5.1379 EUR |
4.5594 EUR |
| 2026-01-30 |
5.1004 EUR |
4,907.9045 KSM |
5.1572 EUR |
5.0000 EUR |
5.1572 EUR |
5.0765 EUR |
| 2026-01-29 |
5.2885 EUR |
11,349.2137 KSM |
5.6326 EUR |
5.0537 EUR |
5.6326 EUR |
5.1333 EUR |
| 2026-01-28 |
5.6358 EUR |
1,380.3525 KSM |
5.6346 EUR |
5.5735 EUR |
5.7173 EUR |
5.6081 EUR |
| 2026-01-27 |
5.6257 EUR |
2,445.9080 KSM |
5.6952 EUR |
5.5155 EUR |
5.7063 EUR |
5.5249 EUR |
| 2026-01-26 |
5.5233 EUR |
2,193.0190 KSM |
5.4399 EUR |
5.4399 EUR |
5.7474 EUR |
5.7260 EUR |
| 2026-01-25 |
5.6254 EUR |
2,261.0712 KSM |
5.7087 EUR |
5.3980 EUR |
5.7087 EUR |
5.4130 EUR |
| 2026-01-24 |
5.6835 EUR |
722.7363 KSM |
5.6867 EUR |
5.6717 EUR |
5.7754 EUR |
5.7125 EUR |
| 2026-01-23 |
5.7425 EUR |
564.5687 KSM |
5.7578 EUR |
5.7182 EUR |
5.8208 EUR |
5.7337 EUR |
| 2026-01-22 |
5.8046 EUR |
2,180.2750 KSM |
5.8500 EUR |
5.7012 EUR |
5.8906 EUR |
5.7106 EUR |
| 2026-01-21 |
5.7715 EUR |
1,415.9166 KSM |
5.7144 EUR |
5.6796 EUR |
5.8386 EUR |
5.6796 EUR |
| 2026-01-20 |
5.7369 EUR |
1,209.0327 KSM |
5.9564 EUR |
5.6113 EUR |
5.9877 EUR |
5.6956 EUR |
| 2026-01-19 |
5.9157 EUR |
6,217.7674 KSM |
6.2900 EUR |
5.6851 EUR |
6.2900 EUR |
6.0342 EUR |
| 2026-01-18 |
6.6376 EUR |
2,504.6643 KSM |
6.8010 EUR |
6.5546 EUR |
6.8010 EUR |
6.6396 EUR |
| 2026-01-17 |
6.8141 EUR |
2,250.8411 KSM |
6.5366 EUR |
6.4934 EUR |
6.9765 EUR |
6.8179 EUR |
| 2026-01-16 |
6.4460 EUR |
1,655.6283 KSM |
6.4759 EUR |
6.3671 EUR |
6.5191 EUR |
6.3671 EUR |
| 2026-01-15 |
6.5681 EUR |
2,739.0953 KSM |
6.7313 EUR |
6.3436 EUR |
6.7678 EUR |
6.3715 EUR |
| 2026-01-14 |
7.0471 EUR |
753.6403 KSM |
7.0076 EUR |
6.7777 EUR |
7.0369 EUR |
6.8500 EUR |
| 2026-01-13 |
6.9400 EUR |
14,455.1167 KSM |
6.2593 EUR |
6.2593 EUR |
7.2691 EUR |
7.1371 EUR |
| 2026-01-12 |
6.4234 EUR |
1,343.2233 KSM |
6.5775 EUR |
6.2500 EUR |
6.5775 EUR |
6.4146 EUR |
| 2026-01-11 |
6.7106 EUR |
1,323.0870 KSM |
6.6993 EUR |
6.5904 EUR |
6.7093 EUR |
6.6270 EUR |
| 2026-01-10 |
6.6867 EUR |
7,911.7433 KSM |
6.4786 EUR |
6.4785 EUR |
6.9568 EUR |
6.7593 EUR |
| 2026-01-09 |
6.5799 EUR |
194.4406 KSM |
6.6349 EUR |
6.5125 EUR |
6.6866 EUR |
6.5163 EUR |
| 2026-01-08 |
6.6778 EUR |
871.9698 KSM |
6.7478 EUR |
6.4983 EUR |
6.7490 EUR |
6.6730 EUR |
| 2026-01-07 |
6.9636 EUR |
1,729.5957 KSM |
7.1100 EUR |
6.6546 EUR |
7.1962 EUR |
6.7527 EUR |
| 2026-01-06 |
7.0911 EUR |
1,689.4610 KSM |
6.9347 EUR |
6.8831 EUR |
7.5000 EUR |
7.0109 EUR |
| 2026-01-05 |
6.6750 EUR |
409.1084 KSM |
6.7284 EUR |
6.6135 EUR |
6.8500 EUR |
6.8225 EUR |
| 2026-01-04 |
6.7009 EUR |
601.4587 KSM |
6.7050 EUR |
6.6319 EUR |
6.7686 EUR |
6.6319 EUR |
| 2026-01-03 |
6.6979 EUR |
2,341.8111 KSM |
6.7360 EUR |
6.5017 EUR |
6.9074 EUR |
6.6669 EUR |
| 2026-01-02 |
6.3734 EUR |
1,364.6000 KSM |
6.4370 EUR |
6.3328 EUR |
6.5209 EUR |
6.5209 EUR |
| 2026-01-01 |
5.9339 EUR |
327.5353 KSM |
5.7954 EUR |
5.7656 EUR |
6.1500 EUR |
6.1500 EUR |
| 2025-12-31 |
5.9201 EUR |
2,454.3843 KSM |
5.9577 EUR |
5.7328 EUR |
5.9577 EUR |
5.7328 EUR |
| 2025-12-30 |
6.0150 EUR |
2,994.2752 KSM |
6.0085 EUR |
5.9599 EUR |
6.0994 EUR |
6.0655 EUR |
| 2025-12-29 |
6.1047 EUR |
2,816.7048 KSM |
6.0859 EUR |
6.0088 EUR |
6.1748 EUR |
6.0649 EUR |
| 2025-12-28 |
6.3010 EUR |
5,509.0064 KSM |
6.2057 EUR |
6.0525 EUR |
6.4632 EUR |
6.0525 EUR |
| 2025-12-27 |
5.9275 EUR |
2,595.5350 KSM |
5.8388 EUR |
5.8387 EUR |
6.0800 EUR |
6.0751 EUR |
| 2025-12-26 |
5.8457 EUR |
375.9597 KSM |
5.7322 EUR |
5.7299 EUR |
6.0252 EUR |
5.8499 EUR |
| 2025-12-25 |
5.9419 EUR |
1,542.9591 KSM |
5.9632 EUR |
5.8501 EUR |
6.0075 EUR |
5.9166 EUR |
| 2025-12-24 |
5.9543 EUR |
142.8265 KSM |
5.9051 EUR |
5.8499 EUR |
5.9618 EUR |
5.8499 EUR |
| 2025-12-23 |
6.1531 EUR |
683.4622 KSM |
6.0241 EUR |
5.8824 EUR |
6.0252 EUR |
5.9017 EUR |
| 2025-12-22 |
6.0767 EUR |
6,376.4327 KSM |
5.9119 EUR |
5.9033 EUR |
6.3009 EUR |
6.0147 EUR |
| 2025-12-21 |
6.4265 EUR |
62,660.4354 KSM |
6.0051 EUR |
5.9374 EUR |
7.0923 EUR |
6.0216 EUR |
| 2025-12-20 |
5.9797 EUR |
3,430.8431 KSM |
6.0373 EUR |
5.9562 EUR |
6.0518 EUR |
5.9763 EUR |
| 2025-12-19 |
5.6184 EUR |
2,695.0842 KSM |
5.6122 EUR |
5.5220 EUR |
5.9593 EUR |
5.9593 EUR |
| 2025-12-18 |
5.7724 EUR |
1,902.4975 KSM |
5.7411 EUR |
5.5660 EUR |
5.8683 EUR |
5.7244 EUR |
| 2025-12-17 |
6.1380 EUR |
1,456.6048 KSM |
6.2014 EUR |
5.8558 EUR |
6.2463 EUR |
5.8656 EUR |
| 2025-12-16 |
6.2710 EUR |
11,590.6278 KSM |
6.1308 EUR |
6.0000 EUR |
6.3436 EUR |
6.2356 EUR |