Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-14 |
315.0164 EUR |
2,153.6391 KSM |
316.5500 EUR |
299.2100 EUR |
325.5700 EUR |
300.5700 EUR |
| 2021-10-13 |
300.9761 EUR |
3,629.8224 KSM |
280.8900 EUR |
270.0000 EUR |
317.5300 EUR |
311.6300 EUR |
| 2021-10-12 |
275.6887 EUR |
659.4748 KSM |
285.1500 EUR |
265.9100 EUR |
285.1500 EUR |
279.9300 EUR |
| 2021-10-11 |
290.1532 EUR |
790.5823 KSM |
289.0100 EUR |
278.7500 EUR |
298.3500 EUR |
284.8500 EUR |
| 2021-10-10 |
303.5418 EUR |
979.6493 KSM |
304.8100 EUR |
288.4400 EUR |
322.0300 EUR |
291.3000 EUR |
| 2021-10-09 |
303.7795 EUR |
995.4400 KSM |
295.3600 EUR |
295.3600 EUR |
314.0000 EUR |
306.3100 EUR |
| 2021-10-08 |
303.9022 EUR |
744.9348 KSM |
306.9300 EUR |
294.1900 EUR |
311.7500 EUR |
296.0000 EUR |
| 2021-10-07 |
302.4980 EUR |
1,306.7677 KSM |
287.7000 EUR |
283.1700 EUR |
319.2400 EUR |
307.3900 EUR |
| 2021-10-06 |
283.7191 EUR |
2,042.4261 KSM |
290.9600 EUR |
272.8100 EUR |
294.7500 EUR |
287.9400 EUR |
| 2021-10-05 |
291.1384 EUR |
1,095.6309 KSM |
290.0300 EUR |
284.0200 EUR |
296.9200 EUR |
290.0200 EUR |
| 2021-10-04 |
291.2264 EUR |
1,653.4090 KSM |
297.6200 EUR |
279.2500 EUR |
298.0100 EUR |
292.5300 EUR |
| 2021-10-03 |
301.6244 EUR |
887.0027 KSM |
305.9800 EUR |
294.7300 EUR |
307.7300 EUR |
298.4900 EUR |
| 2021-10-02 |
304.8107 EUR |
761.2794 KSM |
299.5500 EUR |
294.5600 EUR |
314.3900 EUR |
307.4600 EUR |
| 2021-10-01 |
296.2596 EUR |
1,035.4831 KSM |
287.7900 EUR |
283.9400 EUR |
305.0000 EUR |
299.4500 EUR |
| 2021-09-30 |
284.5860 EUR |
983.5307 KSM |
277.2100 EUR |
277.0400 EUR |
290.4500 EUR |
285.1200 EUR |
| 2021-09-29 |
284.2183 EUR |
1,430.5440 KSM |
272.0700 EUR |
271.1200 EUR |
298.2400 EUR |
275.8700 EUR |
| 2021-09-28 |
279.9975 EUR |
2,363.3561 KSM |
270.2600 EUR |
264.3600 EUR |
294.5500 EUR |
276.9800 EUR |
| 2021-09-27 |
282.2508 EUR |
1,772.2598 KSM |
275.9900 EUR |
269.9900 EUR |
296.5300 EUR |
271.0400 EUR |
| 2021-09-26 |
272.8754 EUR |
1,074.3143 KSM |
280.2900 EUR |
257.0700 EUR |
283.8500 EUR |
276.1500 EUR |
| 2021-09-25 |
279.9120 EUR |
841.9520 KSM |
286.0100 EUR |
273.8300 EUR |
287.7300 EUR |
279.9400 EUR |
| 2021-09-24 |
280.6343 EUR |
2,482.1982 KSM |
304.8100 EUR |
257.0500 EUR |
310.8000 EUR |
284.4800 EUR |
| 2021-09-23 |
296.7072 EUR |
1,779.5631 KSM |
297.2000 EUR |
289.1400 EUR |
305.0000 EUR |
302.8100 EUR |
| 2021-09-22 |
280.9655 EUR |
2,963.4762 KSM |
260.7900 EUR |
255.1000 EUR |
300.9800 EUR |
294.7500 EUR |
| 2021-09-21 |
277.4357 EUR |
2,942.8211 KSM |
282.0300 EUR |
252.8200 EUR |
297.6200 EUR |
261.9200 EUR |
| 2021-09-20 |
302.5277 EUR |
3,694.7146 KSM |
342.3200 EUR |
277.0600 EUR |
342.6900 EUR |
282.1900 EUR |
| 2021-09-19 |
348.5837 EUR |
688.2070 KSM |
355.6000 EUR |
338.4300 EUR |
362.1900 EUR |
339.1600 EUR |
| 2021-09-18 |
351.4395 EUR |
1,015.5713 KSM |
329.5800 EUR |
329.5800 EUR |
359.0000 EUR |
354.9700 EUR |
| 2021-09-17 |
337.3093 EUR |
847.4769 KSM |
347.5300 EUR |
328.4300 EUR |
352.3500 EUR |
333.7500 EUR |
| 2021-09-16 |
357.8292 EUR |
1,513.6114 KSM |
363.9200 EUR |
339.5000 EUR |
372.5000 EUR |
349.0900 EUR |
| 2021-09-15 |
352.4932 EUR |
1,739.3598 KSM |
353.8200 EUR |
343.8300 EUR |
367.7600 EUR |
358.4200 EUR |
| 2021-09-14 |
355.3529 EUR |
1,780.3567 KSM |
342.7900 EUR |
336.8100 EUR |
370.4900 EUR |
356.6600 EUR |
| 2021-09-13 |
344.5372 EUR |
2,461.7813 KSM |
371.2200 EUR |
320.1400 EUR |
377.2200 EUR |
344.4400 EUR |
| 2021-09-12 |
363.7604 EUR |
4,889.1259 KSM |
354.8800 EUR |
343.3500 EUR |
382.2700 EUR |
370.7600 EUR |
| 2021-09-11 |
335.9247 EUR |
2,592.2953 KSM |
324.7400 EUR |
318.7000 EUR |
354.9900 EUR |
350.3700 EUR |
| 2021-09-10 |
335.6217 EUR |
7,102.4988 KSM |
329.9800 EUR |
302.6100 EUR |
359.9800 EUR |
321.4200 EUR |
| 2021-09-09 |
309.1038 EUR |
3,249.8909 KSM |
287.3100 EUR |
276.9000 EUR |
332.9700 EUR |
325.0300 EUR |
| 2021-09-08 |
283.6234 EUR |
3,249.7256 KSM |
278.7300 EUR |
258.9400 EUR |
301.5800 EUR |
289.6800 EUR |
| 2021-09-07 |
292.4182 EUR |
3,824.6442 KSM |
331.6100 EUR |
236.2400 EUR |
334.7900 EUR |
287.1100 EUR |
| 2021-09-06 |
331.0205 EUR |
2,540.6526 KSM |
341.6000 EUR |
304.9900 EUR |
343.0000 EUR |
332.7300 EUR |
| 2021-09-05 |
335.6684 EUR |
1,511.0347 KSM |
334.9600 EUR |
326.7100 EUR |
343.1700 EUR |
337.0800 EUR |
| 2021-09-04 |
344.8493 EUR |
1,867.0549 KSM |
340.9200 EUR |
333.7100 EUR |
354.3000 EUR |
333.7100 EUR |
| 2021-09-03 |
349.4022 EUR |
2,838.9579 KSM |
340.5000 EUR |
331.6300 EUR |
362.2300 EUR |
339.2800 EUR |
| 2021-09-02 |
338.5216 EUR |
4,523.3090 KSM |
328.4800 EUR |
321.5500 EUR |
360.0000 EUR |
331.8200 EUR |
| 2021-09-01 |
326.5408 EUR |
8,428.1377 KSM |
334.2800 EUR |
310.5100 EUR |
354.9900 EUR |
334.2400 EUR |
| 2021-08-31 |
323.5290 EUR |
19,947.1846 KSM |
252.0900 EUR |
252.0900 EUR |
357.4600 EUR |
334.7000 EUR |
| 2021-08-30 |
256.8184 EUR |
2,516.6257 KSM |
252.7200 EUR |
243.0900 EUR |
272.3300 EUR |
267.8400 EUR |
| 2021-08-29 |
263.9023 EUR |
2,034.7226 KSM |
259.0000 EUR |
247.6700 EUR |
278.2000 EUR |
251.2800 EUR |
| 2021-08-28 |
261.0219 EUR |
879.1608 KSM |
260.1400 EUR |
249.9600 EUR |
271.6800 EUR |
257.8300 EUR |
| 2021-08-27 |
251.5802 EUR |
2,329.0329 KSM |
235.9400 EUR |
227.5900 EUR |
264.4800 EUR |
258.5500 EUR |
| 2021-08-26 |
241.7446 EUR |
1,153.6233 KSM |
256.2900 EUR |
233.4100 EUR |
263.3700 EUR |
242.1000 EUR |