Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-02 |
329.2035 EUR |
801.4969 KSM |
346.0800 EUR |
323.5900 EUR |
346.0800 EUR |
325.4800 EUR |
| 2021-12-01 |
346.6898 EUR |
961.4055 KSM |
346.8900 EUR |
337.3600 EUR |
358.3000 EUR |
350.2900 EUR |
| 2021-11-30 |
336.1146 EUR |
1,146.8400 KSM |
325.6300 EUR |
316.0100 EUR |
377.5300 EUR |
346.0200 EUR |
| 2021-11-29 |
319.4119 EUR |
1,031.8012 KSM |
312.4800 EUR |
310.2900 EUR |
330.0000 EUR |
325.2500 EUR |
| 2021-11-28 |
305.6941 EUR |
2,203.9970 KSM |
295.0300 EUR |
284.4800 EUR |
314.5700 EUR |
310.4800 EUR |
| 2021-11-27 |
296.6736 EUR |
699.7531 KSM |
279.1300 EUR |
278.5700 EUR |
320.0000 EUR |
294.1100 EUR |
| 2021-11-26 |
284.0502 EUR |
1,269.4684 KSM |
302.6600 EUR |
267.3300 EUR |
304.1900 EUR |
280.7800 EUR |
| 2021-11-25 |
303.1579 EUR |
552.3192 KSM |
292.7500 EUR |
291.1100 EUR |
312.2400 EUR |
303.0700 EUR |
| 2021-11-24 |
298.0883 EUR |
460.5284 KSM |
306.7600 EUR |
289.2700 EUR |
308.8000 EUR |
295.0300 EUR |
| 2021-11-23 |
298.7077 EUR |
919.8831 KSM |
301.2000 EUR |
291.1400 EUR |
311.4100 EUR |
303.7800 EUR |
| 2021-11-22 |
308.2925 EUR |
693.3801 KSM |
325.1800 EUR |
299.5200 EUR |
325.1800 EUR |
303.4800 EUR |
| 2021-11-21 |
323.0367 EUR |
739.8135 KSM |
325.7800 EUR |
318.1000 EUR |
328.6900 EUR |
326.9800 EUR |
| 2021-11-20 |
315.7660 EUR |
737.5846 KSM |
315.5200 EUR |
304.1900 EUR |
326.3000 EUR |
325.0400 EUR |
| 2021-11-19 |
310.3902 EUR |
1,128.1119 KSM |
299.3100 EUR |
289.1800 EUR |
324.3500 EUR |
315.2000 EUR |
| 2021-11-18 |
308.2649 EUR |
1,405.8646 KSM |
323.6800 EUR |
294.1700 EUR |
329.0700 EUR |
297.2100 EUR |
| 2021-11-17 |
323.7768 EUR |
582.0229 KSM |
325.1400 EUR |
314.5900 EUR |
332.8300 EUR |
323.9000 EUR |
| 2021-11-16 |
334.1779 EUR |
1,894.1748 KSM |
360.3900 EUR |
312.2400 EUR |
360.3900 EUR |
327.2900 EUR |
| 2021-11-15 |
373.5630 EUR |
594.5273 KSM |
380.4500 EUR |
360.1700 EUR |
386.1200 EUR |
361.8500 EUR |
| 2021-11-14 |
374.2230 EUR |
471.4698 KSM |
375.0200 EUR |
369.2700 EUR |
381.0700 EUR |
376.5700 EUR |
| 2021-11-13 |
371.3599 EUR |
491.2557 KSM |
372.1700 EUR |
361.1200 EUR |
379.6200 EUR |
373.5000 EUR |
| 2021-11-12 |
368.7751 EUR |
763.3055 KSM |
385.7600 EUR |
357.0300 EUR |
400.0000 EUR |
369.8300 EUR |
| 2021-11-11 |
378.7912 EUR |
995.9335 KSM |
371.4700 EUR |
362.7300 EUR |
396.6500 EUR |
387.2400 EUR |
| 2021-11-10 |
381.9637 EUR |
1,377.0683 KSM |
390.1100 EUR |
344.4100 EUR |
409.4700 EUR |
370.5700 EUR |
| 2021-11-09 |
402.0463 EUR |
955.0654 KSM |
415.8200 EUR |
388.0100 EUR |
417.2400 EUR |
390.0000 EUR |
| 2021-11-08 |
429.3168 EUR |
1,206.5266 KSM |
445.0000 EUR |
412.5000 EUR |
459.5200 EUR |
414.5700 EUR |
| 2021-11-07 |
413.7104 EUR |
1,197.5901 KSM |
385.3500 EUR |
383.1400 EUR |
441.8400 EUR |
435.0200 EUR |
| 2021-11-06 |
386.7047 EUR |
835.9687 KSM |
391.4300 EUR |
375.3500 EUR |
400.3500 EUR |
386.6100 EUR |
| 2021-11-05 |
381.2484 EUR |
807.4879 KSM |
380.2700 EUR |
372.0100 EUR |
390.5100 EUR |
388.4400 EUR |
| 2021-11-04 |
380.1408 EUR |
1,006.0592 KSM |
390.5900 EUR |
373.0700 EUR |
396.3800 EUR |
378.9100 EUR |
| 2021-11-03 |
380.2398 EUR |
963.5505 KSM |
383.7400 EUR |
365.3500 EUR |
396.2600 EUR |
391.2500 EUR |
| 2021-11-02 |
376.1157 EUR |
3,419.7026 KSM |
353.7300 EUR |
342.3500 EUR |
393.3000 EUR |
384.8800 EUR |
| 2021-11-01 |
333.2731 EUR |
1,729.1480 KSM |
318.9500 EUR |
312.0000 EUR |
355.3200 EUR |
351.8000 EUR |
| 2021-10-31 |
314.2777 EUR |
1,568.6506 KSM |
322.2700 EUR |
306.5200 EUR |
327.1100 EUR |
321.0400 EUR |
| 2021-10-30 |
320.6177 EUR |
762.7864 KSM |
316.1600 EUR |
314.1200 EUR |
328.6500 EUR |
320.7100 EUR |
| 2021-10-29 |
315.8865 EUR |
910.1447 KSM |
311.6400 EUR |
310.8600 EUR |
320.7000 EUR |
316.3400 EUR |
| 2021-10-28 |
316.6876 EUR |
541.4973 KSM |
308.5300 EUR |
306.7900 EUR |
327.4000 EUR |
318.0300 EUR |
| 2021-10-27 |
329.2300 EUR |
982.9793 KSM |
336.2400 EUR |
307.5000 EUR |
341.7100 EUR |
312.0200 EUR |
| 2021-10-26 |
339.6763 EUR |
857.9560 KSM |
346.7500 EUR |
333.1700 EUR |
351.0700 EUR |
333.9600 EUR |
| 2021-10-25 |
346.4973 EUR |
1,215.7979 KSM |
344.2300 EUR |
340.3300 EUR |
356.3600 EUR |
347.1900 EUR |
| 2021-10-24 |
341.5354 EUR |
1,355.6629 KSM |
328.6700 EUR |
325.6100 EUR |
368.9400 EUR |
342.5000 EUR |
| 2021-10-23 |
325.8374 EUR |
475.5347 KSM |
321.3300 EUR |
319.5200 EUR |
331.0000 EUR |
327.1700 EUR |
| 2021-10-22 |
323.8437 EUR |
1,018.6878 KSM |
316.8000 EUR |
315.6000 EUR |
334.2400 EUR |
318.0300 EUR |
| 2021-10-21 |
320.5043 EUR |
853.1299 KSM |
322.9700 EUR |
309.2700 EUR |
329.4200 EUR |
316.2500 EUR |
| 2021-10-20 |
322.0413 EUR |
612.9594 KSM |
326.6500 EUR |
315.0300 EUR |
327.9900 EUR |
323.4000 EUR |
| 2021-10-19 |
318.3354 EUR |
1,239.0517 KSM |
311.6000 EUR |
307.9100 EUR |
326.2800 EUR |
325.6200 EUR |
| 2021-10-18 |
304.8159 EUR |
1,027.5093 KSM |
300.9500 EUR |
293.9000 EUR |
314.2800 EUR |
307.7900 EUR |
| 2021-10-17 |
296.2066 EUR |
746.3358 KSM |
291.2200 EUR |
285.1200 EUR |
303.0000 EUR |
299.8000 EUR |
| 2021-10-16 |
298.8893 EUR |
842.1557 KSM |
300.7800 EUR |
289.8200 EUR |
309.3800 EUR |
293.8500 EUR |
| 2021-10-15 |
299.9021 EUR |
2,291.5578 KSM |
302.3300 EUR |
288.9100 EUR |
320.0000 EUR |
304.4200 EUR |
| 2021-10-14 |
315.0164 EUR |
2,153.6391 KSM |
316.5500 EUR |
299.2100 EUR |
325.5700 EUR |
300.5700 EUR |