Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-22 |
31.8629 EUR |
5,010.7688 KSM |
33.0640 EUR |
29.5000 EUR |
33.0640 EUR |
30.5920 EUR |
| 2023-03-21 |
31.8107 EUR |
6,295.1981 KSM |
31.4080 EUR |
30.6000 EUR |
33.5090 EUR |
32.7960 EUR |
| 2023-03-20 |
32.5658 EUR |
10,569.0165 KSM |
34.2060 EUR |
31.2000 EUR |
34.9690 EUR |
31.4950 EUR |
| 2023-03-19 |
34.6321 EUR |
589.6836 KSM |
34.6400 EUR |
33.1750 EUR |
35.3310 EUR |
34.8690 EUR |
| 2023-03-18 |
34.8488 EUR |
1,923.1806 KSM |
33.9040 EUR |
32.4770 EUR |
35.5680 EUR |
33.5820 EUR |
| 2023-03-17 |
32.5108 EUR |
1,631.8398 KSM |
31.2780 EUR |
31.2780 EUR |
34.2060 EUR |
33.5710 EUR |
| 2023-03-16 |
31.1893 EUR |
1,984.4326 KSM |
31.3340 EUR |
30.2050 EUR |
32.4870 EUR |
31.0940 EUR |
| 2023-03-15 |
33.0095 EUR |
3,798.6466 KSM |
33.7390 EUR |
30.1340 EUR |
35.8810 EUR |
31.0470 EUR |
| 2023-03-14 |
33.0115 EUR |
1,492.5465 KSM |
30.7010 EUR |
30.5250 EUR |
34.8510 EUR |
32.4840 EUR |
| 2023-03-13 |
30.3145 EUR |
3,794.2193 KSM |
30.5410 EUR |
28.8420 EUR |
31.4990 EUR |
30.7580 EUR |
| 2023-03-12 |
28.5595 EUR |
925.9168 KSM |
28.1120 EUR |
27.8530 EUR |
30.3270 EUR |
30.3270 EUR |
| 2023-03-11 |
29.0357 EUR |
924.3414 KSM |
30.4180 EUR |
27.4210 EUR |
30.7260 EUR |
28.1990 EUR |
| 2023-03-10 |
28.8666 EUR |
2,560.8775 KSM |
30.1020 EUR |
27.1580 EUR |
30.5380 EUR |
30.5260 EUR |
| 2023-03-09 |
29.6653 EUR |
5,519.2653 KSM |
29.9620 EUR |
28.7350 EUR |
30.6540 EUR |
29.5920 EUR |
| 2023-03-08 |
30.2886 EUR |
1,165.9330 KSM |
31.4700 EUR |
29.5000 EUR |
31.7980 EUR |
29.9050 EUR |
| 2023-03-07 |
31.7770 EUR |
868.3110 KSM |
32.5040 EUR |
30.7690 EUR |
32.6250 EUR |
31.2050 EUR |
| 2023-03-06 |
32.7315 EUR |
715.1439 KSM |
32.5820 EUR |
32.1240 EUR |
33.2000 EUR |
32.5010 EUR |
| 2023-03-05 |
32.6708 EUR |
563.2678 KSM |
32.1200 EUR |
31.5770 EUR |
33.2000 EUR |
32.4650 EUR |
| 2023-03-04 |
31.8868 EUR |
733.1366 KSM |
32.2540 EUR |
30.7480 EUR |
32.5280 EUR |
32.2370 EUR |
| 2023-03-03 |
32.1718 EUR |
782.2641 KSM |
34.4960 EUR |
30.7790 EUR |
34.5160 EUR |
31.6840 EUR |
| 2023-03-02 |
34.4994 EUR |
666.2316 KSM |
35.9010 EUR |
34.0710 EUR |
36.0300 EUR |
34.4200 EUR |
| 2023-03-01 |
35.2955 EUR |
629.4884 KSM |
34.3200 EUR |
34.1350 EUR |
35.9790 EUR |
35.4740 EUR |
| 2023-02-28 |
34.9991 EUR |
1,362.7156 KSM |
36.6840 EUR |
34.2400 EUR |
37.0360 EUR |
34.3730 EUR |
| 2023-02-27 |
36.9190 EUR |
767.3407 KSM |
37.2010 EUR |
36.0660 EUR |
38.0680 EUR |
36.5370 EUR |
| 2023-02-26 |
36.9528 EUR |
1,064.0057 KSM |
36.0170 EUR |
36.0010 EUR |
37.5140 EUR |
36.8900 EUR |
| 2023-02-25 |
36.2148 EUR |
1,584.9947 KSM |
36.2990 EUR |
34.7990 EUR |
36.7350 EUR |
36.3950 EUR |
| 2023-02-24 |
36.6445 EUR |
2,508.1838 KSM |
39.3200 EUR |
35.4780 EUR |
39.5680 EUR |
35.8530 EUR |
| 2023-02-23 |
39.2254 EUR |
951.9749 KSM |
39.1960 EUR |
38.4390 EUR |
40.2230 EUR |
38.4910 EUR |
| 2023-02-22 |
39.2405 EUR |
2,663.2344 KSM |
41.2470 EUR |
37.7810 EUR |
41.2650 EUR |
39.0550 EUR |
| 2023-02-21 |
42.1345 EUR |
2,053.1294 KSM |
41.9140 EUR |
40.3290 EUR |
43.9600 EUR |
40.9470 EUR |
| 2023-02-20 |
41.8122 EUR |
1,451.1634 KSM |
42.4420 EUR |
40.5100 EUR |
43.3910 EUR |
42.2850 EUR |
| 2023-02-19 |
43.0293 EUR |
3,806.8075 KSM |
40.3170 EUR |
39.7960 EUR |
45.8540 EUR |
42.2620 EUR |
| 2023-02-18 |
40.3312 EUR |
4,156.6133 KSM |
40.4170 EUR |
39.6810 EUR |
41.5400 EUR |
40.3080 EUR |
| 2023-02-17 |
39.6552 EUR |
10,307.6858 KSM |
34.5820 EUR |
34.5820 EUR |
41.4770 EUR |
40.1410 EUR |
| 2023-02-16 |
35.6442 EUR |
3,283.6514 KSM |
34.5100 EUR |
33.4630 EUR |
36.8920 EUR |
34.9320 EUR |
| 2023-02-15 |
31.8556 EUR |
622.0761 KSM |
31.4380 EUR |
31.0180 EUR |
34.6940 EUR |
34.2000 EUR |
| 2023-02-14 |
31.1005 EUR |
1,566.5635 KSM |
30.0340 EUR |
29.7490 EUR |
31.4410 EUR |
31.2560 EUR |
| 2023-02-13 |
29.3506 EUR |
552.0148 KSM |
29.9630 EUR |
28.1760 EUR |
30.2190 EUR |
30.2190 EUR |
| 2023-02-12 |
30.5917 EUR |
1,012.3859 KSM |
30.3720 EUR |
29.4330 EUR |
31.2690 EUR |
29.9480 EUR |
| 2023-02-11 |
30.0832 EUR |
689.6948 KSM |
29.4300 EUR |
29.4300 EUR |
30.7050 EUR |
30.4550 EUR |
| 2023-02-10 |
30.3793 EUR |
1,811.8213 KSM |
30.9560 EUR |
29.5640 EUR |
30.9800 EUR |
29.8940 EUR |
| 2023-02-09 |
33.0155 EUR |
2,394.2813 KSM |
34.3530 EUR |
30.0290 EUR |
35.0910 EUR |
31.0130 EUR |
| 2023-02-08 |
33.3455 EUR |
965.3580 KSM |
34.8140 EUR |
32.1250 EUR |
34.9710 EUR |
34.4760 EUR |
| 2023-02-07 |
33.7748 EUR |
1,856.2306 KSM |
32.8420 EUR |
32.6870 EUR |
34.4720 EUR |
34.3130 EUR |
| 2023-02-06 |
33.4027 EUR |
585.9060 KSM |
33.2760 EUR |
32.6260 EUR |
34.0460 EUR |
33.1130 EUR |
| 2023-02-05 |
34.0444 EUR |
1,965.1265 KSM |
35.0000 EUR |
32.4730 EUR |
35.6610 EUR |
33.3330 EUR |
| 2023-02-04 |
35.4982 EUR |
627.6681 KSM |
35.3320 EUR |
34.8150 EUR |
35.9890 EUR |
35.5970 EUR |
| 2023-02-03 |
34.5797 EUR |
837.1983 KSM |
33.7410 EUR |
33.7410 EUR |
35.3920 EUR |
34.9350 EUR |
| 2023-02-02 |
34.1136 EUR |
1,655.6879 KSM |
33.1620 EUR |
33.0780 EUR |
35.1760 EUR |
34.0320 EUR |
| 2023-02-01 |
32.1112 EUR |
2,082.7828 KSM |
32.4950 EUR |
31.0100 EUR |
33.3140 EUR |
33.1810 EUR |