Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
21.2318 EUR |
1,483.3054 KSM |
21.2000 EUR |
20.7310 EUR |
21.8940 EUR |
21.6520 EUR |
| 2023-06-19 |
20.8760 EUR |
630.0712 KSM |
20.7930 EUR |
20.5730 EUR |
21.0970 EUR |
20.8920 EUR |
| 2023-06-18 |
21.0231 EUR |
1,053.6855 KSM |
20.6310 EUR |
20.4700 EUR |
21.3570 EUR |
20.8200 EUR |
| 2023-06-17 |
19.4838 EUR |
1,740.5900 KSM |
20.2100 EUR |
19.9130 EUR |
21.2910 EUR |
21.0190 EUR |
| 2023-06-16 |
19.4838 EUR |
2,649.4659 KSM |
18.9890 EUR |
18.8960 EUR |
20.2600 EUR |
20.0710 EUR |
| 2023-06-15 |
19.0402 EUR |
2,083.8500 KSM |
19.5980 EUR |
18.6190 EUR |
19.7590 EUR |
19.0220 EUR |
| 2023-06-14 |
20.0189 EUR |
2,346.6763 KSM |
20.8480 EUR |
19.3280 EUR |
20.9490 EUR |
19.5410 EUR |
| 2023-06-13 |
20.6898 EUR |
1,241.1697 KSM |
21.0070 EUR |
20.3540 EUR |
21.3660 EUR |
20.7970 EUR |
| 2023-06-12 |
20.7941 EUR |
1,352.8545 KSM |
20.5700 EUR |
20.2290 EUR |
21.3510 EUR |
21.1460 EUR |
| 2023-06-11 |
20.5645 EUR |
1,170.2442 KSM |
20.1410 EUR |
20.0000 EUR |
20.7500 EUR |
20.3960 EUR |
| 2023-06-10 |
20.3600 EUR |
4,042.1519 KSM |
23.5250 EUR |
18.5400 EUR |
23.5400 EUR |
20.2770 EUR |
| 2023-06-09 |
23.9172 EUR |
1,109.3312 KSM |
24.0720 EUR |
23.4020 EUR |
24.2820 EUR |
23.4430 EUR |
| 2023-06-08 |
24.0692 EUR |
928.6781 KSM |
24.4390 EUR |
23.6780 EUR |
24.5500 EUR |
23.9940 EUR |
| 2023-06-07 |
25.1151 EUR |
1,585.9697 KSM |
25.1250 EUR |
24.0750 EUR |
26.0000 EUR |
24.5190 EUR |
| 2023-06-06 |
24.6869 EUR |
1,359.8893 KSM |
23.9640 EUR |
23.8140 EUR |
25.5400 EUR |
25.5400 EUR |
| 2023-06-05 |
24.6143 EUR |
2,689.0993 KSM |
25.7560 EUR |
23.2800 EUR |
26.5210 EUR |
23.7490 EUR |
| 2023-06-04 |
26.1020 EUR |
1,918.3274 KSM |
25.4530 EUR |
25.1770 EUR |
26.5850 EUR |
25.9350 EUR |
| 2023-06-03 |
25.1575 EUR |
2,335.6940 KSM |
24.9240 EUR |
24.7270 EUR |
25.3070 EUR |
25.2890 EUR |
| 2023-06-02 |
24.5835 EUR |
1,765.4880 KSM |
24.4470 EUR |
24.1610 EUR |
25.2650 EUR |
24.8630 EUR |
| 2023-06-01 |
24.9222 EUR |
1,458.7510 KSM |
24.9900 EUR |
24.3340 EUR |
25.2340 EUR |
24.3820 EUR |
| 2023-05-31 |
24.1685 EUR |
1,383.3885 KSM |
24.3700 EUR |
23.8620 EUR |
24.7650 EUR |
24.7650 EUR |
| 2023-05-30 |
24.3851 EUR |
585.5366 KSM |
24.4290 EUR |
24.1600 EUR |
24.7000 EUR |
24.3800 EUR |
| 2023-05-29 |
24.3767 EUR |
1,282.0043 KSM |
24.5890 EUR |
24.0600 EUR |
24.6990 EUR |
24.5290 EUR |
| 2023-05-28 |
24.0850 EUR |
875.0475 KSM |
23.7830 EUR |
23.7830 EUR |
24.7950 EUR |
24.6500 EUR |
| 2023-05-27 |
23.6207 EUR |
716.4547 KSM |
23.6390 EUR |
23.3660 EUR |
23.7810 EUR |
23.7710 EUR |
| 2023-05-26 |
23.4567 EUR |
774.7399 KSM |
23.6560 EUR |
23.2960 EUR |
23.7830 EUR |
23.7490 EUR |
| 2023-05-25 |
23.5351 EUR |
640.3409 KSM |
23.2950 EUR |
23.0000 EUR |
23.7720 EUR |
23.7180 EUR |
| 2023-05-24 |
23.1033 EUR |
1,063.7053 KSM |
23.6800 EUR |
22.7220 EUR |
23.6990 EUR |
23.3850 EUR |
| 2023-05-23 |
23.5945 EUR |
2,143.4853 KSM |
23.5610 EUR |
23.3800 EUR |
24.0350 EUR |
23.5180 EUR |
| 2023-05-22 |
23.3676 EUR |
1,141.0862 KSM |
23.3450 EUR |
22.9330 EUR |
23.6060 EUR |
23.4680 EUR |
| 2023-05-21 |
23.5930 EUR |
1,226.4046 KSM |
24.0520 EUR |
23.1420 EUR |
24.0520 EUR |
23.4450 EUR |
| 2023-05-20 |
23.6719 EUR |
465.1404 KSM |
23.4440 EUR |
23.2980 EUR |
24.2970 EUR |
24.0210 EUR |
| 2023-05-19 |
23.6087 EUR |
236.8977 KSM |
23.8160 EUR |
23.3600 EUR |
23.8750 EUR |
23.5990 EUR |
| 2023-05-18 |
24.1478 EUR |
1,134.6651 KSM |
24.1670 EUR |
23.5170 EUR |
24.4240 EUR |
24.0180 EUR |
| 2023-05-17 |
23.8913 EUR |
952.0221 KSM |
23.8100 EUR |
23.4160 EUR |
24.4080 EUR |
24.3780 EUR |
| 2023-05-16 |
23.4380 EUR |
1,197.0320 KSM |
23.6020 EUR |
23.1760 EUR |
23.8640 EUR |
23.8180 EUR |
| 2023-05-15 |
23.7654 EUR |
1,347.9083 KSM |
23.7300 EUR |
23.5860 EUR |
24.0390 EUR |
23.6570 EUR |
| 2023-05-14 |
23.0647 EUR |
373.4232 KSM |
22.9560 EUR |
22.7000 EUR |
23.7250 EUR |
23.5540 EUR |
| 2023-05-13 |
22.9525 EUR |
749.3189 KSM |
23.0110 EUR |
22.7280 EUR |
23.2830 EUR |
22.9520 EUR |
| 2023-05-12 |
22.7966 EUR |
917.8633 KSM |
23.0850 EUR |
22.2870 EUR |
23.3260 EUR |
23.1790 EUR |
| 2023-05-11 |
22.8999 EUR |
1,393.3128 KSM |
23.8800 EUR |
22.2500 EUR |
23.8800 EUR |
23.1020 EUR |
| 2023-05-10 |
23.9246 EUR |
2,303.4891 KSM |
23.6220 EUR |
23.0000 EUR |
24.4330 EUR |
24.0810 EUR |
| 2023-05-09 |
23.3517 EUR |
1,161.7468 KSM |
23.4200 EUR |
23.0650 EUR |
23.7150 EUR |
23.6380 EUR |
| 2023-05-08 |
23.6577 EUR |
3,382.0113 KSM |
25.2700 EUR |
22.4710 EUR |
25.2700 EUR |
23.2620 EUR |
| 2023-05-07 |
25.1168 EUR |
536.3116 KSM |
25.2850 EUR |
24.8500 EUR |
25.5110 EUR |
25.3880 EUR |
| 2023-05-06 |
25.5086 EUR |
885.8093 KSM |
26.4290 EUR |
24.7480 EUR |
26.5880 EUR |
25.0380 EUR |
| 2023-05-05 |
26.2115 EUR |
1,374.1384 KSM |
26.3000 EUR |
25.7280 EUR |
26.5550 EUR |
26.5550 EUR |
| 2023-05-04 |
26.2317 EUR |
1,530.6108 KSM |
26.2570 EUR |
25.9630 EUR |
26.6990 EUR |
26.2090 EUR |
| 2023-05-03 |
26.1407 EUR |
1,767.9358 KSM |
26.5520 EUR |
25.3240 EUR |
26.6360 EUR |
26.6160 EUR |
| 2023-05-02 |
26.3307 EUR |
1,046.0853 KSM |
26.3090 EUR |
26.0310 EUR |
26.6930 EUR |
26.6160 EUR |