Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-15 |
37.9996 EUR |
5,048.0630 KSM |
37.0730 EUR |
37.0710 EUR |
38.8360 EUR |
38.0800 EUR |
| 2024-01-14 |
38.2790 EUR |
4,773.2646 KSM |
39.3630 EUR |
37.1210 EUR |
39.4520 EUR |
37.4000 EUR |
| 2024-01-13 |
38.8607 EUR |
4,247.1849 KSM |
38.7150 EUR |
37.2940 EUR |
39.9950 EUR |
39.5090 EUR |
| 2024-01-12 |
40.4775 EUR |
13,494.0391 KSM |
42.3520 EUR |
37.0000 EUR |
42.9600 EUR |
38.6750 EUR |
| 2024-01-11 |
40.9299 EUR |
15,087.3836 KSM |
40.0850 EUR |
38.6490 EUR |
42.9180 EUR |
42.4560 EUR |
| 2024-01-10 |
38.8619 EUR |
12,036.2941 KSM |
35.7970 EUR |
34.7010 EUR |
41.1010 EUR |
40.5000 EUR |
| 2024-01-09 |
37.1089 EUR |
10,624.8388 KSM |
38.1360 EUR |
34.6750 EUR |
38.3840 EUR |
36.0880 EUR |
| 2024-01-08 |
36.4184 EUR |
14,310.2012 KSM |
34.5470 EUR |
32.0000 EUR |
39.1520 EUR |
38.4920 EUR |
| 2024-01-07 |
36.9528 EUR |
4,883.2458 KSM |
37.0140 EUR |
34.1870 EUR |
38.4670 EUR |
34.9430 EUR |
| 2024-01-06 |
37.0547 EUR |
5,891.7105 KSM |
39.2400 EUR |
35.6720 EUR |
39.2820 EUR |
36.9270 EUR |
| 2024-01-05 |
39.1515 EUR |
8,889.8488 KSM |
42.4900 EUR |
37.3220 EUR |
43.0080 EUR |
39.0140 EUR |
| 2024-01-04 |
41.6867 EUR |
10,292.8948 KSM |
40.6130 EUR |
39.4030 EUR |
43.4450 EUR |
42.4650 EUR |
| 2024-01-03 |
40.4271 EUR |
21,370.7034 KSM |
43.4570 EUR |
31.5750 EUR |
45.9310 EUR |
40.4510 EUR |
| 2024-01-02 |
45.1187 EUR |
22,402.9491 KSM |
46.0930 EUR |
43.0020 EUR |
47.3950 EUR |
43.4330 EUR |
| 2024-01-01 |
43.4908 EUR |
16,835.4663 KSM |
40.8920 EUR |
40.0590 EUR |
46.1870 EUR |
45.2000 EUR |
| 2023-12-31 |
42.7982 EUR |
13,157.8808 KSM |
43.5950 EUR |
39.5120 EUR |
45.1490 EUR |
40.9100 EUR |
| 2023-12-30 |
43.1335 EUR |
10,785.6618 KSM |
44.0960 EUR |
41.7250 EUR |
44.5720 EUR |
43.1060 EUR |
| 2023-12-29 |
46.0782 EUR |
26,755.5448 KSM |
44.9810 EUR |
43.9850 EUR |
50.0000 EUR |
44.2420 EUR |
| 2023-12-28 |
45.9649 EUR |
21,888.1041 KSM |
48.5720 EUR |
44.6240 EUR |
49.5880 EUR |
44.8990 EUR |
| 2023-12-27 |
49.1780 EUR |
27,683.8739 KSM |
51.1470 EUR |
47.0000 EUR |
52.5550 EUR |
48.7430 EUR |
| 2023-12-26 |
53.7546 EUR |
138,911.1612 KSM |
53.1890 EUR |
47.0020 EUR |
58.5030 EUR |
50.8320 EUR |
| 2023-12-25 |
51.8498 EUR |
182,189.0889 KSM |
47.1030 EUR |
44.0330 EUR |
60.0000 EUR |
55.2100 EUR |
| 2023-12-24 |
48.1608 EUR |
357,403.4644 KSM |
37.0550 EUR |
35.0020 EUR |
59.0000 EUR |
47.0870 EUR |
| 2023-12-23 |
35.6965 EUR |
74,225.1622 KSM |
30.2650 EUR |
29.7050 EUR |
39.8360 EUR |
38.3900 EUR |
| 2023-12-22 |
31.0121 EUR |
12,349.8348 KSM |
31.3880 EUR |
29.6060 EUR |
32.3570 EUR |
30.1490 EUR |
| 2023-12-21 |
30.0350 EUR |
21,473.3870 KSM |
27.0350 EUR |
26.9480 EUR |
31.9750 EUR |
31.1720 EUR |
| 2023-12-20 |
26.8943 EUR |
4,619.5045 KSM |
26.3600 EUR |
26.0000 EUR |
27.7050 EUR |
26.8390 EUR |
| 2023-12-19 |
26.6036 EUR |
2,831.0474 KSM |
26.8110 EUR |
26.0580 EUR |
27.5890 EUR |
26.1480 EUR |
| 2023-12-18 |
25.9254 EUR |
4,769.1822 KSM |
26.9930 EUR |
24.7700 EUR |
27.4950 EUR |
27.4950 EUR |
| 2023-12-17 |
27.9813 EUR |
5,623.9789 KSM |
28.6500 EUR |
26.8890 EUR |
29.0000 EUR |
26.8900 EUR |
| 2023-12-16 |
27.3943 EUR |
5,006.6383 KSM |
26.0280 EUR |
25.7570 EUR |
28.8890 EUR |
28.5730 EUR |
| 2023-12-15 |
26.7176 EUR |
3,770.9733 KSM |
27.2390 EUR |
25.7460 EUR |
27.4160 EUR |
25.8210 EUR |
| 2023-12-14 |
27.1640 EUR |
7,620.3704 KSM |
27.3800 EUR |
26.3140 EUR |
28.4280 EUR |
27.4080 EUR |
| 2023-12-13 |
26.4031 EUR |
5,800.3904 KSM |
26.9290 EUR |
25.1800 EUR |
27.5960 EUR |
27.5250 EUR |
| 2023-12-12 |
27.6704 EUR |
9,244.2839 KSM |
27.4080 EUR |
26.1530 EUR |
28.5000 EUR |
27.0700 EUR |
| 2023-12-11 |
27.4732 EUR |
7,386.0287 KSM |
29.9390 EUR |
25.5150 EUR |
30.1330 EUR |
27.1840 EUR |
| 2023-12-10 |
29.1550 EUR |
3,747.8849 KSM |
29.1890 EUR |
28.2840 EUR |
30.0270 EUR |
29.8230 EUR |
| 2023-12-09 |
29.3682 EUR |
15,886.1102 KSM |
27.8990 EUR |
27.8840 EUR |
30.4350 EUR |
28.9690 EUR |
| 2023-12-08 |
27.4022 EUR |
12,635.2030 KSM |
26.0960 EUR |
25.8560 EUR |
28.4700 EUR |
28.0220 EUR |
| 2023-12-07 |
25.3542 EUR |
7,293.0429 KSM |
24.7940 EUR |
24.4330 EUR |
26.2420 EUR |
25.8430 EUR |
| 2023-12-06 |
24.8129 EUR |
8,533.2156 KSM |
24.5070 EUR |
23.6310 EUR |
25.3920 EUR |
24.8560 EUR |
| 2023-12-05 |
24.1408 EUR |
7,109.9184 KSM |
24.1750 EUR |
23.4210 EUR |
24.8000 EUR |
24.3420 EUR |
| 2023-12-04 |
23.6019 EUR |
13,635.8454 KSM |
23.5020 EUR |
22.9970 EUR |
24.6190 EUR |
24.0830 EUR |
| 2023-12-03 |
23.5842 EUR |
3,877.3116 KSM |
23.9690 EUR |
23.1210 EUR |
24.1470 EUR |
23.5460 EUR |
| 2023-12-02 |
23.6315 EUR |
7,174.3206 KSM |
23.5700 EUR |
23.1280 EUR |
24.0200 EUR |
23.8640 EUR |
| 2023-12-01 |
23.3334 EUR |
6,534.1382 KSM |
23.7730 EUR |
22.9720 EUR |
23.9910 EUR |
23.5650 EUR |
| 2023-11-30 |
23.0082 EUR |
5,952.9740 KSM |
22.0400 EUR |
22.0400 EUR |
23.4930 EUR |
23.4310 EUR |
| 2023-11-29 |
22.1348 EUR |
2,318.2619 KSM |
22.2100 EUR |
21.7610 EUR |
22.7480 EUR |
22.1340 EUR |
| 2023-11-28 |
22.2904 EUR |
4,005.0747 KSM |
22.2150 EUR |
21.7230 EUR |
22.5660 EUR |
22.2940 EUR |
| 2023-11-27 |
21.9590 EUR |
5,513.8794 KSM |
22.7680 EUR |
21.6320 EUR |
22.9250 EUR |
22.0590 EUR |