Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-24 |
43.1995 EUR |
2,882.9573 KSM |
41.8460 EUR |
40.9990 EUR |
43.8280 EUR |
43.2160 EUR |
| 2024-02-23 |
41.9670 EUR |
2,563.5406 KSM |
42.2590 EUR |
40.8670 EUR |
42.8670 EUR |
42.0000 EUR |
| 2024-02-22 |
43.0907 EUR |
3,575.4565 KSM |
42.3360 EUR |
41.4190 EUR |
43.8510 EUR |
42.3060 EUR |
| 2024-02-21 |
41.3027 EUR |
2,424.7857 KSM |
43.2030 EUR |
40.1020 EUR |
43.4540 EUR |
42.3360 EUR |
| 2024-02-20 |
42.9356 EUR |
7,981.2641 KSM |
44.0960 EUR |
40.8410 EUR |
44.3530 EUR |
43.4320 EUR |
| 2024-02-19 |
44.9543 EUR |
11,193.4199 KSM |
42.0470 EUR |
42.0250 EUR |
48.5580 EUR |
44.2940 EUR |
| 2024-02-18 |
41.5429 EUR |
2,995.4106 KSM |
41.0520 EUR |
40.6280 EUR |
42.4270 EUR |
42.0970 EUR |
| 2024-02-17 |
40.6518 EUR |
2,902.0064 KSM |
42.0290 EUR |
39.2400 EUR |
42.1970 EUR |
41.4070 EUR |
| 2024-02-16 |
41.9081 EUR |
5,327.6992 KSM |
41.8480 EUR |
40.9920 EUR |
43.0250 EUR |
41.9120 EUR |
| 2024-02-15 |
42.6235 EUR |
3,951.2450 KSM |
42.3890 EUR |
41.2840 EUR |
43.6450 EUR |
41.9680 EUR |
| 2024-02-14 |
41.8759 EUR |
4,114.1329 KSM |
40.6750 EUR |
40.2220 EUR |
42.5500 EUR |
42.2780 EUR |
| 2024-02-13 |
40.0865 EUR |
3,579.5568 KSM |
40.7390 EUR |
39.1270 EUR |
41.2810 EUR |
40.7860 EUR |
| 2024-02-12 |
40.1179 EUR |
6,097.9621 KSM |
38.2530 EUR |
37.5190 EUR |
41.4740 EUR |
40.6370 EUR |