Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
19.8712 EUR |
1,855.4943 KSM |
20.2040 EUR |
19.1680 EUR |
20.4290 EUR |
19.5040 EUR |
| 2024-07-22 |
20.8767 EUR |
1,519.4008 KSM |
21.5290 EUR |
20.1970 EUR |
21.7760 EUR |
20.2560 EUR |
| 2024-07-21 |
21.1994 EUR |
1,265.0336 KSM |
21.1750 EUR |
20.4780 EUR |
21.8000 EUR |
21.7780 EUR |
| 2024-07-20 |
20.8585 EUR |
1,998.8964 KSM |
20.6680 EUR |
20.4790 EUR |
21.1790 EUR |
20.9930 EUR |
| 2024-07-19 |
20.3093 EUR |
3,572.0152 KSM |
20.1660 EUR |
19.7580 EUR |
20.7530 EUR |
20.6040 EUR |
| 2024-07-18 |
20.5294 EUR |
1,744.7430 KSM |
20.7480 EUR |
20.0090 EUR |
21.2330 EUR |
20.3380 EUR |
| 2024-07-17 |
20.9712 EUR |
1,110.4959 KSM |
21.2480 EUR |
20.4830 EUR |
21.7640 EUR |
20.7640 EUR |
| 2024-07-16 |
21.0264 EUR |
3,579.2470 KSM |
21.5070 EUR |
20.4150 EUR |
21.6030 EUR |
21.3890 EUR |
| 2024-07-15 |
21.3046 EUR |
2,308.6724 KSM |
20.9760 EUR |
20.8240 EUR |
21.6320 EUR |
21.4900 EUR |
| 2024-07-14 |
20.4834 EUR |
2,949.7651 KSM |
19.9170 EUR |
19.8490 EUR |
21.0080 EUR |
20.9590 EUR |
| 2024-07-13 |
19.6920 EUR |
1,040.7438 KSM |
19.6150 EUR |
19.4630 EUR |
19.9170 EUR |
19.8560 EUR |
| 2024-07-12 |
19.2292 EUR |
2,355.0263 KSM |
19.1490 EUR |
18.8190 EUR |
19.5820 EUR |
19.5490 EUR |
| 2024-07-11 |
19.5019 EUR |
1,144.1700 KSM |
19.5330 EUR |
19.1690 EUR |
19.9170 EUR |
19.3310 EUR |
| 2024-07-10 |
19.5212 EUR |
1,341.9697 KSM |
19.4250 EUR |
19.0220 EUR |
20.1430 EUR |
19.5400 EUR |
| 2024-07-09 |
19.5318 EUR |
959.9902 KSM |
19.0070 EUR |
19.0070 EUR |
19.9000 EUR |
19.5380 EUR |
| 2024-07-08 |
19.2896 EUR |
1,772.0110 KSM |
18.5900 EUR |
18.0250 EUR |
20.0470 EUR |
19.0950 EUR |
| 2024-07-07 |
19.4964 EUR |
965.2212 KSM |
20.0850 EUR |
18.6490 EUR |
20.0850 EUR |
18.8280 EUR |
| 2024-07-06 |
19.1118 EUR |
1,966.4213 KSM |
18.8090 EUR |
18.4460 EUR |
20.1770 EUR |
20.1770 EUR |
| 2024-07-05 |
18.0691 EUR |
5,899.4377 KSM |
19.1400 EUR |
16.6680 EUR |
19.2410 EUR |
18.8910 EUR |
| 2024-07-04 |
19.9466 EUR |
4,322.1299 KSM |
21.2780 EUR |
19.3780 EUR |
21.2780 EUR |
19.6150 EUR |
| 2024-07-03 |
21.8589 EUR |
1,079.7874 KSM |
22.3860 EUR |
21.0840 EUR |
22.6750 EUR |
21.1790 EUR |
| 2024-07-02 |
22.3423 EUR |
1,005.8531 KSM |
22.2060 EUR |
22.1140 EUR |
22.6470 EUR |
22.2860 EUR |
| 2024-07-01 |
22.4293 EUR |
750.9533 KSM |
22.2170 EUR |
22.1300 EUR |
22.7090 EUR |
22.1470 EUR |
| 2024-06-30 |
21.8636 EUR |
609.4499 KSM |
21.6720 EUR |
21.3100 EUR |
22.2250 EUR |
22.2250 EUR |
| 2024-06-29 |
21.8108 EUR |
613.8558 KSM |
21.7750 EUR |
21.5320 EUR |
22.0800 EUR |
21.5320 EUR |
| 2024-06-28 |
22.2940 EUR |
631.9794 KSM |
22.5680 EUR |
21.6110 EUR |
22.7830 EUR |
21.8360 EUR |
| 2024-06-27 |
21.8270 EUR |
584.5804 KSM |
21.6010 EUR |
21.1020 EUR |
22.5160 EUR |
22.4830 EUR |
| 2024-06-26 |
21.7450 EUR |
2,946.6475 KSM |
22.3070 EUR |
21.2180 EUR |
22.3070 EUR |
21.7620 EUR |
| 2024-06-25 |
22.4897 EUR |
2,341.2518 KSM |
21.6570 EUR |
21.6570 EUR |
22.9070 EUR |
22.3990 EUR |
| 2024-06-24 |
21.2070 EUR |
4,006.3266 KSM |
21.6570 EUR |
20.3500 EUR |
21.7980 EUR |
21.3840 EUR |
| 2024-06-23 |
22.2786 EUR |
611.3311 KSM |
22.6020 EUR |
21.7090 EUR |
22.6550 EUR |
21.7090 EUR |
| 2024-06-22 |
22.2233 EUR |
598.6643 KSM |
22.3000 EUR |
22.0310 EUR |
22.4970 EUR |
22.4520 EUR |
| 2024-06-21 |
22.4154 EUR |
1,188.8062 KSM |
22.4920 EUR |
21.8850 EUR |
22.9130 EUR |
22.3980 EUR |
| 2024-06-20 |
22.6031 EUR |
1,726.9736 KSM |
22.2900 EUR |
22.0560 EUR |
23.3110 EUR |
22.5360 EUR |
| 2024-06-19 |
22.6016 EUR |
2,016.5919 KSM |
22.1870 EUR |
22.0050 EUR |
23.0950 EUR |
22.2620 EUR |
| 2024-06-18 |
21.7149 EUR |
4,191.9628 KSM |
22.9470 EUR |
20.5800 EUR |
22.9470 EUR |
22.0380 EUR |
| 2024-06-17 |
23.5607 EUR |
3,400.1651 KSM |
25.0530 EUR |
22.6630 EUR |
25.1870 EUR |
23.1640 EUR |
| 2024-06-16 |
24.7099 EUR |
1,712.5236 KSM |
24.7330 EUR |
24.2980 EUR |
25.1830 EUR |
25.0450 EUR |
| 2024-06-15 |
24.8664 EUR |
1,187.8455 KSM |
24.7120 EUR |
24.2840 EUR |
25.0650 EUR |
24.7970 EUR |
| 2024-06-14 |
24.8791 EUR |
3,349.6233 KSM |
25.9720 EUR |
24.1400 EUR |
26.3510 EUR |
24.6370 EUR |
| 2024-06-13 |
26.9584 EUR |
2,430.6367 KSM |
27.6380 EUR |
25.8830 EUR |
28.1470 EUR |
25.8860 EUR |
| 2024-06-12 |
27.7940 EUR |
4,825.0443 KSM |
25.7330 EUR |
25.2760 EUR |
29.4140 EUR |
27.8970 EUR |
| 2024-06-11 |
25.8262 EUR |
2,964.6695 KSM |
26.4200 EUR |
25.0690 EUR |
26.6090 EUR |
25.7250 EUR |
| 2024-06-10 |
26.5481 EUR |
1,292.9137 KSM |
26.8500 EUR |
26.0500 EUR |
27.0040 EUR |
26.3290 EUR |
| 2024-06-09 |
26.7094 EUR |
982.8191 KSM |
26.4130 EUR |
26.2130 EUR |
26.9220 EUR |
26.8340 EUR |
| 2024-06-08 |
27.2709 EUR |
1,236.4648 KSM |
27.8230 EUR |
26.2970 EUR |
28.1300 EUR |
26.4540 EUR |
| 2024-06-07 |
28.0329 EUR |
4,781.0226 KSM |
29.7210 EUR |
26.0060 EUR |
30.7020 EUR |
28.1190 EUR |
| 2024-06-06 |
29.9997 EUR |
2,079.4930 KSM |
29.9810 EUR |
29.4760 EUR |
30.5130 EUR |
29.7030 EUR |
| 2024-06-05 |
29.7706 EUR |
2,530.2548 KSM |
29.7770 EUR |
29.2000 EUR |
30.0560 EUR |
29.7250 EUR |
| 2024-06-04 |
29.6054 EUR |
2,779.2856 KSM |
28.7200 EUR |
28.7200 EUR |
30.0000 EUR |
29.7910 EUR |