Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
28.9728 EUR |
6,662.5775 KSM |
27.4090 EUR |
26.2400 EUR |
30.3700 EUR |
29.8730 EUR |
| 2024-04-13 |
26.9028 EUR |
12,670.5047 KSM |
31.9700 EUR |
23.3420 EUR |
32.4730 EUR |
27.3010 EUR |
| 2024-04-12 |
32.6859 EUR |
11,473.6269 KSM |
37.2350 EUR |
28.3000 EUR |
37.7640 EUR |
31.5800 EUR |
| 2024-04-11 |
37.5584 EUR |
1,554.5747 KSM |
37.7960 EUR |
37.0000 EUR |
38.4920 EUR |
37.2960 EUR |
| 2024-04-10 |
37.1594 EUR |
2,134.4168 KSM |
37.9010 EUR |
35.7730 EUR |
38.2530 EUR |
38.0930 EUR |
| 2024-04-09 |
39.3891 EUR |
1,303.6753 KSM |
40.5570 EUR |
38.3340 EUR |
40.7120 EUR |
38.6780 EUR |
| 2024-04-08 |
40.2833 EUR |
1,825.3358 KSM |
39.4500 EUR |
38.6860 EUR |
41.1340 EUR |
40.6600 EUR |
| 2024-04-07 |
39.3624 EUR |
2,669.7872 KSM |
38.8780 EUR |
38.7320 EUR |
39.9010 EUR |
39.3680 EUR |
| 2024-04-06 |
38.7895 EUR |
1,603.6338 KSM |
38.2610 EUR |
38.2610 EUR |
39.4010 EUR |
38.7740 EUR |
| 2024-04-05 |
38.3973 EUR |
2,081.7040 KSM |
39.2630 EUR |
36.9510 EUR |
39.2630 EUR |
38.4390 EUR |
| 2024-04-04 |
39.2539 EUR |
2,168.3905 KSM |
38.6240 EUR |
37.5650 EUR |
40.2560 EUR |
39.1200 EUR |
| 2024-04-03 |
39.7267 EUR |
5,161.6686 KSM |
39.1480 EUR |
37.2550 EUR |
40.9500 EUR |
38.7880 EUR |
| 2024-04-02 |
40.2732 EUR |
4,204.1925 KSM |
43.1300 EUR |
38.6500 EUR |
43.1300 EUR |
39.9370 EUR |
| 2024-04-01 |
43.1724 EUR |
3,110.2165 KSM |
44.7920 EUR |
41.6130 EUR |
45.1450 EUR |
43.2900 EUR |
| 2024-03-31 |
45.2676 EUR |
3,882.1206 KSM |
44.9350 EUR |
44.4560 EUR |
45.9120 EUR |
44.8440 EUR |
| 2024-03-30 |
46.2185 EUR |
4,773.1061 KSM |
46.5210 EUR |
44.8630 EUR |
47.2600 EUR |
44.8630 EUR |
| 2024-03-29 |
46.1462 EUR |
6,624.8485 KSM |
45.2080 EUR |
44.2560 EUR |
47.6240 EUR |
46.9790 EUR |
| 2024-03-28 |
45.0394 EUR |
2,816.6744 KSM |
44.6610 EUR |
43.4230 EUR |
45.7590 EUR |
45.4220 EUR |
| 2024-03-27 |
45.2152 EUR |
4,638.3329 KSM |
46.0930 EUR |
44.0420 EUR |
47.0350 EUR |
44.7180 EUR |
| 2024-03-26 |
46.3272 EUR |
5,234.8690 KSM |
44.9770 EUR |
44.7180 EUR |
47.6950 EUR |
46.1630 EUR |
| 2024-03-25 |
43.7366 EUR |
7,082.9658 KSM |
42.6370 EUR |
42.3910 EUR |
45.3660 EUR |
44.6640 EUR |
| 2024-03-24 |
41.5370 EUR |
1,851.2640 KSM |
40.9410 EUR |
40.3590 EUR |
42.8610 EUR |
42.6630 EUR |
| 2024-03-23 |
41.5494 EUR |
2,401.7725 KSM |
40.9310 EUR |
40.5490 EUR |
42.3860 EUR |
41.0040 EUR |
| 2024-03-22 |
41.0852 EUR |
5,356.9707 KSM |
41.4550 EUR |
39.8000 EUR |
42.9110 EUR |
40.0040 EUR |
| 2024-03-21 |
41.5334 EUR |
3,309.8718 KSM |
41.5060 EUR |
40.1940 EUR |
42.5090 EUR |
41.4200 EUR |
| 2024-03-20 |
39.4087 EUR |
5,696.3161 KSM |
37.5950 EUR |
36.6540 EUR |
42.1200 EUR |
41.7310 EUR |
| 2024-03-19 |
39.4570 EUR |
7,505.1107 KSM |
42.5520 EUR |
37.2400 EUR |
43.0560 EUR |
37.4820 EUR |
| 2024-03-18 |
43.4758 EUR |
6,593.4519 KSM |
46.0590 EUR |
41.8000 EUR |
46.2030 EUR |
42.3290 EUR |
| 2024-03-17 |
44.7903 EUR |
4,701.2970 KSM |
44.3570 EUR |
41.8260 EUR |
46.6210 EUR |
46.0900 EUR |
| 2024-03-16 |
46.4216 EUR |
4,410.1881 KSM |
48.8000 EUR |
43.1780 EUR |
49.4310 EUR |
43.9630 EUR |
| 2024-03-15 |
48.9342 EUR |
14,161.3441 KSM |
52.6900 EUR |
44.9820 EUR |
53.7710 EUR |
48.5120 EUR |
| 2024-03-14 |
52.9581 EUR |
8,152.3707 KSM |
54.4960 EUR |
49.4050 EUR |
55.5940 EUR |
52.7040 EUR |
| 2024-03-13 |
53.7214 EUR |
15,195.2559 KSM |
52.4800 EUR |
52.1700 EUR |
55.8740 EUR |
54.5250 EUR |
| 2024-03-12 |
49.7637 EUR |
15,834.1836 KSM |
50.5450 EUR |
47.0000 EUR |
51.0290 EUR |
50.1920 EUR |
| 2024-03-11 |
49.5066 EUR |
8,215.3622 KSM |
47.7630 EUR |
45.0000 EUR |
51.2950 EUR |
50.7360 EUR |
| 2024-03-10 |
47.4778 EUR |
5,318.8524 KSM |
48.0990 EUR |
45.8860 EUR |
48.8510 EUR |
47.0100 EUR |
| 2024-03-09 |
48.7415 EUR |
4,015.9821 KSM |
48.4590 EUR |
47.8450 EUR |
49.4660 EUR |
48.1360 EUR |
| 2024-03-08 |
48.4001 EUR |
6,731.3567 KSM |
49.1680 EUR |
45.8890 EUR |
50.3730 EUR |
48.5560 EUR |
| 2024-03-07 |
50.4575 EUR |
3,825.1148 KSM |
50.2760 EUR |
48.9280 EUR |
52.3810 EUR |
49.4010 EUR |
| 2024-03-06 |
48.1900 EUR |
5,237.6242 KSM |
46.1280 EUR |
43.9690 EUR |
51.0990 EUR |
50.9840 EUR |
| 2024-03-05 |
47.6897 EUR |
21,866.3859 KSM |
48.8300 EUR |
40.1850 EUR |
51.7480 EUR |
45.1550 EUR |
| 2024-03-04 |
49.9397 EUR |
8,084.9876 KSM |
50.4540 EUR |
47.3190 EUR |
53.2200 EUR |
48.9380 EUR |
| 2024-03-03 |
48.9517 EUR |
5,484.3042 KSM |
49.8500 EUR |
45.4100 EUR |
51.3960 EUR |
50.9890 EUR |
| 2024-03-02 |
48.5058 EUR |
3,822.4187 KSM |
46.7850 EUR |
46.5920 EUR |
50.2980 EUR |
50.2930 EUR |
| 2024-03-01 |
46.0904 EUR |
3,505.5639 KSM |
45.2640 EUR |
45.2640 EUR |
47.2020 EUR |
46.8770 EUR |
| 2024-02-29 |
47.2649 EUR |
5,963.9966 KSM |
45.2420 EUR |
44.0040 EUR |
49.1220 EUR |
45.3610 EUR |
| 2024-02-28 |
45.0531 EUR |
8,241.2362 KSM |
45.1210 EUR |
40.4850 EUR |
48.0000 EUR |
45.0310 EUR |
| 2024-02-27 |
45.3306 EUR |
4,006.3820 KSM |
45.5170 EUR |
43.7650 EUR |
46.7290 EUR |
45.5240 EUR |
| 2024-02-26 |
44.7772 EUR |
3,319.7619 KSM |
44.9640 EUR |
43.3870 EUR |
45.5320 EUR |
45.3990 EUR |
| 2024-02-25 |
44.0741 EUR |
5,163.0314 KSM |
43.4580 EUR |
42.6420 EUR |
45.2000 EUR |
45.2000 EUR |