Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
28.7940 EUR |
4,469.9032 KSM |
27.6320 EUR |
27.5000 EUR |
29.3350 EUR |
28.6710 EUR |
| 2024-06-02 |
28.0639 EUR |
1,742.7910 KSM |
27.9230 EUR |
27.3510 EUR |
28.7800 EUR |
27.7030 EUR |
| 2024-06-01 |
27.9648 EUR |
725.2083 KSM |
27.9390 EUR |
27.6670 EUR |
28.2720 EUR |
28.0650 EUR |
| 2024-05-31 |
28.1353 EUR |
2,855.8702 KSM |
28.3100 EUR |
27.6660 EUR |
28.5340 EUR |
28.1170 EUR |
| 2024-05-30 |
28.7334 EUR |
2,962.3016 KSM |
29.6840 EUR |
27.8480 EUR |
30.0080 EUR |
28.3680 EUR |
| 2024-05-29 |
30.1482 EUR |
1,433.1775 KSM |
29.5940 EUR |
29.2750 EUR |
30.6030 EUR |
29.5730 EUR |
| 2024-05-28 |
29.5695 EUR |
2,389.7637 KSM |
29.9940 EUR |
29.0000 EUR |
30.1990 EUR |
29.7210 EUR |
| 2024-05-27 |
30.1004 EUR |
986.4042 KSM |
29.7170 EUR |
29.4930 EUR |
30.7430 EUR |
29.8900 EUR |
| 2024-05-26 |
30.1287 EUR |
1,876.1083 KSM |
30.0000 EUR |
29.6560 EUR |
30.6310 EUR |
29.9190 EUR |
| 2024-05-25 |
29.9654 EUR |
1,753.0708 KSM |
29.4220 EUR |
29.4220 EUR |
30.4740 EUR |
29.8640 EUR |
| 2024-05-24 |
28.5389 EUR |
2,738.3130 KSM |
27.8410 EUR |
27.6860 EUR |
29.7550 EUR |
29.4110 EUR |
| 2024-05-23 |
28.1606 EUR |
4,864.4891 KSM |
29.0870 EUR |
26.6500 EUR |
29.6560 EUR |
28.2250 EUR |
| 2024-05-22 |
29.1469 EUR |
1,827.1896 KSM |
29.4660 EUR |
28.5680 EUR |
29.7690 EUR |
29.3580 EUR |
| 2024-05-21 |
29.4051 EUR |
5,670.6819 KSM |
29.5280 EUR |
29.0100 EUR |
29.9400 EUR |
29.4740 EUR |
| 2024-05-20 |
28.4718 EUR |
4,996.6954 KSM |
26.5910 EUR |
26.1820 EUR |
30.0000 EUR |
29.5340 EUR |
| 2024-05-19 |
27.4229 EUR |
2,219.7695 KSM |
27.9310 EUR |
26.3100 EUR |
28.8210 EUR |
26.5910 EUR |
| 2024-05-18 |
27.5726 EUR |
3,318.1224 KSM |
27.7320 EUR |
26.4720 EUR |
28.5700 EUR |
28.3990 EUR |
| 2024-05-17 |
27.1341 EUR |
2,170.7824 KSM |
26.6180 EUR |
26.4540 EUR |
27.7660 EUR |
27.7370 EUR |
| 2024-05-16 |
26.5834 EUR |
2,120.6708 KSM |
27.0100 EUR |
26.0360 EUR |
27.0100 EUR |
26.5890 EUR |
| 2024-05-15 |
25.8807 EUR |
8,210.6512 KSM |
25.1730 EUR |
24.7970 EUR |
27.1010 EUR |
26.9110 EUR |
| 2024-05-14 |
25.5573 EUR |
1,835.5460 KSM |
26.0660 EUR |
24.9560 EUR |
26.3460 EUR |
24.9560 EUR |
| 2024-05-13 |
26.2664 EUR |
5,445.6709 KSM |
25.8300 EUR |
25.0730 EUR |
27.1340 EUR |
25.7480 EUR |
| 2024-05-12 |
26.3167 EUR |
1,331.6024 KSM |
26.2160 EUR |
25.7410 EUR |
26.6710 EUR |
25.8370 EUR |
| 2024-05-11 |
26.5614 EUR |
1,916.9720 KSM |
26.8250 EUR |
26.1600 EUR |
26.9520 EUR |
26.2650 EUR |
| 2024-05-10 |
27.4377 EUR |
6,861.2813 KSM |
27.9300 EUR |
26.3050 EUR |
28.6300 EUR |
26.5100 EUR |
| 2024-05-09 |
27.5529 EUR |
8,299.6510 KSM |
26.5750 EUR |
26.4850 EUR |
28.5140 EUR |
27.9050 EUR |
| 2024-05-08 |
27.1466 EUR |
7,140.7677 KSM |
26.1080 EUR |
25.5000 EUR |
28.3060 EUR |
26.6330 EUR |
| 2024-05-07 |
26.4621 EUR |
3,927.1204 KSM |
25.9960 EUR |
25.9340 EUR |
27.0410 EUR |
26.6450 EUR |
| 2024-05-06 |
26.6080 EUR |
11,693.6940 KSM |
26.9480 EUR |
25.7750 EUR |
28.0580 EUR |
26.0420 EUR |
| 2024-05-05 |
26.8455 EUR |
11,227.3342 KSM |
26.7400 EUR |
26.0740 EUR |
27.8040 EUR |
26.9180 EUR |
| 2024-05-04 |
27.2952 EUR |
5,923.1968 KSM |
28.1380 EUR |
26.7620 EUR |
28.3450 EUR |
27.1240 EUR |
| 2024-05-03 |
27.8806 EUR |
4,833.4232 KSM |
27.9040 EUR |
27.0920 EUR |
28.4640 EUR |
28.3170 EUR |
| 2024-05-02 |
27.4774 EUR |
2,380.1753 KSM |
27.0450 EUR |
26.2230 EUR |
28.3530 EUR |
28.0240 EUR |
| 2024-05-01 |
26.0084 EUR |
4,542.6449 KSM |
26.7890 EUR |
24.9330 EUR |
27.1580 EUR |
26.8740 EUR |
| 2024-04-30 |
25.9711 EUR |
4,840.3039 KSM |
27.7390 EUR |
25.2630 EUR |
27.8790 EUR |
26.1880 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 |