Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-09 |
20.5907 EUR |
1,617.9232 KSM |
20.5180 EUR |
20.4160 EUR |
20.8340 EUR |
20.7270 EUR |
| 2023-08-08 |
20.3532 EUR |
1,363.4774 KSM |
20.2350 EUR |
20.1430 EUR |
20.7500 EUR |
20.5560 EUR |
| 2023-08-07 |
20.0390 EUR |
4,406.0171 KSM |
19.9550 EUR |
19.6090 EUR |
20.4570 EUR |
20.1650 EUR |
| 2023-08-06 |
20.2170 EUR |
3,227.5396 KSM |
19.5770 EUR |
19.5630 EUR |
20.5870 EUR |
19.9900 EUR |
| 2023-08-05 |
19.5169 EUR |
5,701.7501 KSM |
20.2440 EUR |
19.1000 EUR |
20.2930 EUR |
19.5470 EUR |
| 2023-08-04 |
20.4453 EUR |
2,947.3939 KSM |
21.1110 EUR |
20.0800 EUR |
21.2230 EUR |
20.3310 EUR |
| 2023-08-03 |
21.3764 EUR |
1,277.2020 KSM |
21.6180 EUR |
20.9770 EUR |
21.6180 EUR |
21.1930 EUR |
| 2023-08-02 |
21.5901 EUR |
1,154.0062 KSM |
21.6500 EUR |
21.3500 EUR |
21.8290 EUR |
21.5300 EUR |
| 2023-08-01 |
20.9950 EUR |
4,592.4313 KSM |
20.7730 EUR |
20.4000 EUR |
21.6590 EUR |
21.4940 EUR |
| 2023-07-31 |
20.8176 EUR |
1,547.6693 KSM |
21.0890 EUR |
20.6120 EUR |
21.2200 EUR |
20.8730 EUR |
| 2023-07-30 |
20.9279 EUR |
2,544.3373 KSM |
21.1930 EUR |
20.4000 EUR |
21.3150 EUR |
21.0930 EUR |
| 2023-07-29 |
21.2128 EUR |
3,642.1252 KSM |
21.0900 EUR |
20.9460 EUR |
21.4790 EUR |
21.3040 EUR |
| 2023-07-28 |
21.0910 EUR |
1,937.1044 KSM |
20.9270 EUR |
20.9210 EUR |
21.3360 EUR |
21.1920 EUR |
| 2023-07-27 |
20.5779 EUR |
1,681.1727 KSM |
20.4290 EUR |
20.3430 EUR |
20.8620 EUR |
20.7040 EUR |
| 2023-07-26 |
20.2846 EUR |
1,041.0931 KSM |
20.0000 EUR |
20.0000 EUR |
20.5960 EUR |
20.3930 EUR |
| 2023-07-25 |
20.3863 EUR |
1,969.9238 KSM |
20.5420 EUR |
20.1580 EUR |
20.6190 EUR |
20.3380 EUR |
| 2023-07-24 |
20.4019 EUR |
1,584.4286 KSM |
21.1490 EUR |
19.9680 EUR |
21.2460 EUR |
20.5700 EUR |
| 2023-07-23 |
21.0534 EUR |
1,247.7693 KSM |
20.5870 EUR |
20.5870 EUR |
21.3900 EUR |
21.1280 EUR |
| 2023-07-22 |
21.0786 EUR |
1,253.7345 KSM |
21.2250 EUR |
20.5040 EUR |
21.3750 EUR |
20.6700 EUR |
| 2023-07-21 |
21.0862 EUR |
2,503.8298 KSM |
20.9500 EUR |
20.7460 EUR |
21.4240 EUR |
21.2150 EUR |
| 2023-07-20 |
21.2170 EUR |
1,686.5631 KSM |
21.3570 EUR |
20.8730 EUR |
21.6400 EUR |
20.9780 EUR |
| 2023-07-19 |
21.4837 EUR |
1,306.1389 KSM |
21.4480 EUR |
21.2800 EUR |
21.8950 EUR |
21.4030 EUR |
| 2023-07-18 |
21.4930 EUR |
1,050.3351 KSM |
21.8710 EUR |
21.1000 EUR |
21.9350 EUR |
21.5400 EUR |
| 2023-07-17 |
21.7512 EUR |
2,578.5762 KSM |
21.2320 EUR |
21.2100 EUR |
22.1680 EUR |
21.7700 EUR |
| 2023-07-16 |
21.7565 EUR |
1,771.6708 KSM |
22.0800 EUR |
21.2500 EUR |
22.0810 EUR |
21.2500 EUR |
| 2023-07-15 |
22.1472 EUR |
1,461.4810 KSM |
22.0300 EUR |
21.6440 EUR |
22.5100 EUR |
21.9720 EUR |
| 2023-07-14 |
22.5653 EUR |
2,882.8593 KSM |
22.9900 EUR |
21.4440 EUR |
23.1410 EUR |
21.8950 EUR |
| 2023-07-13 |
22.0614 EUR |
2,213.3047 KSM |
21.5570 EUR |
21.1690 EUR |
22.8520 EUR |
22.7780 EUR |
| 2023-07-12 |
21.6384 EUR |
1,924.3058 KSM |
21.6990 EUR |
21.0730 EUR |
22.0400 EUR |
21.5850 EUR |
| 2023-07-11 |
21.5037 EUR |
1,364.2647 KSM |
21.6520 EUR |
21.2980 EUR |
21.7870 EUR |
21.6110 EUR |
| 2023-07-10 |
21.6768 EUR |
2,717.8557 KSM |
21.5000 EUR |
21.1100 EUR |
21.9680 EUR |
21.5620 EUR |
| 2023-07-09 |
21.8291 EUR |
1,382.2474 KSM |
22.0000 EUR |
21.6400 EUR |
22.1780 EUR |
21.7500 EUR |
| 2023-07-08 |
22.2455 EUR |
989.4238 KSM |
22.2800 EUR |
21.7600 EUR |
22.3500 EUR |
22.1170 EUR |
| 2023-07-07 |
22.2197 EUR |
1,064.7164 KSM |
22.0300 EUR |
21.8390 EUR |
22.5760 EUR |
22.2800 EUR |
| 2023-07-06 |
22.9861 EUR |
1,197.4954 KSM |
22.9790 EUR |
22.3310 EUR |
23.9600 EUR |
22.6300 EUR |
| 2023-07-05 |
22.9979 EUR |
1,503.8359 KSM |
23.3880 EUR |
22.4280 EUR |
23.8310 EUR |
23.0330 EUR |
| 2023-07-04 |
23.5630 EUR |
1,598.0150 KSM |
24.3380 EUR |
23.0190 EUR |
24.3380 EUR |
23.3310 EUR |
| 2023-07-03 |
24.5819 EUR |
2,337.1156 KSM |
24.1580 EUR |
24.1220 EUR |
25.0780 EUR |
24.2960 EUR |
| 2023-07-02 |
23.8833 EUR |
1,769.2082 KSM |
23.9080 EUR |
23.3400 EUR |
24.3930 EUR |
24.2130 EUR |
| 2023-07-01 |
24.0413 EUR |
2,009.5429 KSM |
23.2440 EUR |
23.0070 EUR |
24.6150 EUR |
23.8850 EUR |
| 2023-06-30 |
23.1512 EUR |
3,340.9004 KSM |
23.0620 EUR |
21.3640 EUR |
23.9670 EUR |
23.0910 EUR |
| 2023-06-29 |
22.9285 EUR |
1,313.0415 KSM |
22.5390 EUR |
22.2950 EUR |
23.2150 EUR |
23.2150 EUR |
| 2023-06-28 |
22.5428 EUR |
1,412.1829 KSM |
23.2500 EUR |
21.8000 EUR |
23.3700 EUR |
22.5830 EUR |
| 2023-06-27 |
23.3778 EUR |
1,217.7492 KSM |
22.4590 EUR |
22.4580 EUR |
23.8280 EUR |
23.4970 EUR |
| 2023-06-26 |
22.8766 EUR |
1,614.2415 KSM |
23.6940 EUR |
22.1960 EUR |
23.6940 EUR |
22.4430 EUR |
| 2023-06-25 |
23.6337 EUR |
3,229.9917 KSM |
22.6190 EUR |
22.5980 EUR |
24.1490 EUR |
23.8910 EUR |
| 2023-06-24 |
22.3856 EUR |
921.5755 KSM |
22.3550 EUR |
21.9960 EUR |
22.8900 EUR |
22.2320 EUR |
| 2023-06-23 |
22.3417 EUR |
1,222.4453 KSM |
21.6920 EUR |
21.6920 EUR |
22.9370 EUR |
22.2800 EUR |
| 2023-06-22 |
21.9941 EUR |
1,540.8409 KSM |
21.8870 EUR |
21.4520 EUR |
22.3850 EUR |
21.5300 EUR |
| 2023-06-21 |
21.8917 EUR |
1,207.0708 KSM |
21.7060 EUR |
21.5990 EUR |
22.2590 EUR |
21.8540 EUR |