Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-11 |
17.9432 EUR |
3,720.9917 KSM |
18.0080 EUR |
17.4890 EUR |
18.3310 EUR |
18.0020 EUR |
| 2024-09-10 |
18.3406 EUR |
7,347.8194 KSM |
17.8840 EUR |
17.8750 EUR |
18.7830 EUR |
18.0800 EUR |
| 2024-09-09 |
17.6021 EUR |
6,928.3381 KSM |
16.5670 EUR |
16.5670 EUR |
18.3480 EUR |
17.7500 EUR |
| 2024-09-08 |
16.3468 EUR |
2,075.2266 KSM |
15.8900 EUR |
15.8900 EUR |
16.9120 EUR |
16.6830 EUR |
| 2024-09-07 |
15.8783 EUR |
926.1942 KSM |
15.3920 EUR |
15.3800 EUR |
16.3000 EUR |
15.8930 EUR |
| 2024-09-06 |
15.5228 EUR |
1,650.7774 KSM |
15.7330 EUR |
15.2090 EUR |
15.8380 EUR |
15.3740 EUR |
| 2024-09-05 |
15.8270 EUR |
2,157.4307 KSM |
16.3360 EUR |
15.4760 EUR |
16.3370 EUR |
15.7440 EUR |
| 2024-09-04 |
15.9495 EUR |
1,818.1370 KSM |
15.8570 EUR |
15.2420 EUR |
16.5850 EUR |
16.3610 EUR |
| 2024-09-03 |
16.1049 EUR |
1,878.8224 KSM |
16.6320 EUR |
15.9050 EUR |
16.7810 EUR |
16.0310 EUR |
| 2024-09-02 |
16.3606 EUR |
1,002.5337 KSM |
15.8700 EUR |
15.8500 EUR |
16.8070 EUR |
16.7780 EUR |
| 2024-09-01 |
16.3186 EUR |
1,131.0850 KSM |
16.5310 EUR |
15.6640 EUR |
16.6080 EUR |
15.6640 EUR |
| 2024-08-31 |
16.6803 EUR |
632.6177 KSM |
16.7970 EUR |
16.3990 EUR |
16.9340 EUR |
16.5140 EUR |
| 2024-08-30 |
16.6746 EUR |
1,406.9675 KSM |
16.8930 EUR |
16.2500 EUR |
17.1450 EUR |
16.8450 EUR |
| 2024-08-29 |
17.2094 EUR |
1,166.4992 KSM |
17.3020 EUR |
16.6930 EUR |
17.6890 EUR |
16.8560 EUR |
| 2024-08-28 |
17.5454 EUR |
2,112.3403 KSM |
17.4880 EUR |
17.0040 EUR |
18.5000 EUR |
17.2440 EUR |
| 2024-08-27 |
18.4816 EUR |
1,388.7650 KSM |
18.9440 EUR |
17.2290 EUR |
19.0670 EUR |
17.6570 EUR |
| 2024-08-26 |
19.3386 EUR |
3,283.6288 KSM |
19.5730 EUR |
18.4340 EUR |
19.7310 EUR |
18.7130 EUR |
| 2024-08-25 |
19.5124 EUR |
2,806.8596 KSM |
19.8190 EUR |
19.0190 EUR |
20.1890 EUR |
19.7910 EUR |
| 2024-08-24 |
19.6949 EUR |
4,793.2778 KSM |
19.3260 EUR |
18.8830 EUR |
20.2780 EUR |
19.7760 EUR |
| 2024-08-23 |
18.9338 EUR |
2,350.3022 KSM |
18.8240 EUR |
18.2700 EUR |
19.2500 EUR |
19.1720 EUR |
| 2024-08-22 |
18.5389 EUR |
2,923.6079 KSM |
17.6960 EUR |
17.5870 EUR |
19.0000 EUR |
18.6790 EUR |
| 2024-08-21 |
17.5103 EUR |
4,979.4112 KSM |
16.3500 EUR |
16.3500 EUR |
18.2680 EUR |
17.9600 EUR |
| 2024-08-20 |
16.1308 EUR |
1,277.2869 KSM |
15.9770 EUR |
15.7410 EUR |
16.3710 EUR |
16.1110 EUR |
| 2024-08-19 |
15.5918 EUR |
1,538.5541 KSM |
15.5040 EUR |
15.4460 EUR |
16.0060 EUR |
15.9690 EUR |
| 2024-08-18 |
15.7263 EUR |
1,953.3974 KSM |
15.3560 EUR |
15.1770 EUR |
16.0040 EUR |
15.9340 EUR |
| 2024-08-17 |
15.4324 EUR |
1,122.9239 KSM |
15.2790 EUR |
15.2560 EUR |
15.6040 EUR |
15.3370 EUR |
| 2024-08-16 |
15.2145 EUR |
1,436.5425 KSM |
15.3760 EUR |
14.8900 EUR |
15.6880 EUR |
15.2110 EUR |
| 2024-08-15 |
15.8333 EUR |
2,508.5187 KSM |
15.8700 EUR |
15.1580 EUR |
16.3890 EUR |
15.2450 EUR |
| 2024-08-14 |
15.9028 EUR |
1,888.5149 KSM |
16.2670 EUR |
15.5730 EUR |
16.2820 EUR |
15.7780 EUR |
| 2024-08-13 |
16.0613 EUR |
1,512.0656 KSM |
16.1540 EUR |
15.6340 EUR |
16.3600 EUR |
16.2410 EUR |
| 2024-08-12 |
16.0317 EUR |
1,414.2826 KSM |
15.4590 EUR |
15.4590 EUR |
16.3900 EUR |
16.1120 EUR |
| 2024-08-11 |
16.1702 EUR |
1,744.1476 KSM |
16.4200 EUR |
15.3900 EUR |
16.5130 EUR |
15.3900 EUR |
| 2024-08-10 |
16.2018 EUR |
872.7713 KSM |
15.9740 EUR |
15.7500 EUR |
16.6010 EUR |
16.5210 EUR |
| 2024-08-09 |
16.0704 EUR |
3,005.6135 KSM |
16.3520 EUR |
15.7810 EUR |
16.4250 EUR |
15.9550 EUR |
| 2024-08-08 |
15.3374 EUR |
2,561.2955 KSM |
14.7590 EUR |
14.5000 EUR |
16.3300 EUR |
16.2980 EUR |
| 2024-08-07 |
15.1531 EUR |
3,673.0516 KSM |
15.3320 EUR |
14.5550 EUR |
15.8410 EUR |
14.7930 EUR |
| 2024-08-06 |
15.4554 EUR |
2,996.5356 KSM |
14.8150 EUR |
14.8150 EUR |
15.9000 EUR |
15.5540 EUR |
| 2024-08-05 |
14.2316 EUR |
14,010.4902 KSM |
16.0860 EUR |
12.7380 EUR |
16.2320 EUR |
14.5510 EUR |
| 2024-08-04 |
16.2887 EUR |
6,272.6577 KSM |
16.8320 EUR |
15.3420 EUR |
17.1320 EUR |
16.4300 EUR |
| 2024-08-03 |
16.7373 EUR |
2,598.8043 KSM |
17.3470 EUR |
16.0460 EUR |
17.6260 EUR |
16.4840 EUR |
| 2024-08-02 |
17.3070 EUR |
4,267.5965 KSM |
18.8620 EUR |
16.9890 EUR |
18.8720 EUR |
17.2270 EUR |
| 2024-08-01 |
18.0806 EUR |
2,892.5109 KSM |
18.9370 EUR |
17.4300 EUR |
19.0340 EUR |
18.5940 EUR |
| 2024-07-31 |
19.3096 EUR |
1,714.2218 KSM |
19.3320 EUR |
18.8770 EUR |
19.6470 EUR |
19.0770 EUR |
| 2024-07-30 |
19.5649 EUR |
4,186.5782 KSM |
19.5360 EUR |
19.0070 EUR |
20.2600 EUR |
19.2480 EUR |
| 2024-07-29 |
20.0306 EUR |
4,830.2573 KSM |
19.6290 EUR |
19.4240 EUR |
20.5810 EUR |
19.4240 EUR |
| 2024-07-28 |
19.7343 EUR |
1,576.2803 KSM |
20.0480 EUR |
19.3920 EUR |
20.0610 EUR |
19.5160 EUR |
| 2024-07-27 |
20.0102 EUR |
1,648.3470 KSM |
19.9030 EUR |
19.6930 EUR |
20.4090 EUR |
20.1140 EUR |
| 2024-07-26 |
19.5097 EUR |
777.3107 KSM |
19.0180 EUR |
18.9720 EUR |
19.7530 EUR |
19.7530 EUR |
| 2024-07-25 |
18.7848 EUR |
3,352.6108 KSM |
19.2750 EUR |
18.2520 EUR |
19.2750 EUR |
19.0420 EUR |
| 2024-07-24 |
19.5558 EUR |
2,122.4988 KSM |
19.5320 EUR |
19.0230 EUR |
19.8660 EUR |
19.2140 EUR |