Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
28.9580 EUR |
4,338.3952 KSM |
28.5410 EUR |
27.9850 EUR |
29.8290 EUR |
29.1370 EUR |
| 2022-12-01 |
28.6083 EUR |
15,120.7593 KSM |
28.6500 EUR |
27.9560 EUR |
29.5650 EUR |
28.4760 EUR |
| 2022-11-30 |
34.1717 EUR |
20,314.8352 KSM |
26.1490 EUR |
25.7940 EUR |
55.0000 EUR |
29.0650 EUR |
| 2022-11-29 |
25.7188 EUR |
1,268.5123 KSM |
24.5120 EUR |
24.5120 EUR |
26.2000 EUR |
26.0510 EUR |
| 2022-11-28 |
24.4198 EUR |
922.5308 KSM |
24.9860 EUR |
24.0000 EUR |
25.1270 EUR |
24.7120 EUR |
| 2022-11-27 |
25.6583 EUR |
373.7742 KSM |
25.6040 EUR |
25.2930 EUR |
26.1050 EUR |
25.6490 EUR |
| 2022-11-26 |
25.5920 EUR |
1,050.8460 KSM |
25.3890 EUR |
25.2530 EUR |
26.0220 EUR |
25.6960 EUR |
| 2022-11-25 |
25.5517 EUR |
1,798.5529 KSM |
25.5300 EUR |
24.7880 EUR |
26.0330 EUR |
25.2670 EUR |
| 2022-11-24 |
25.1742 EUR |
1,234.9463 KSM |
25.3350 EUR |
24.7450 EUR |
25.5390 EUR |
25.3430 EUR |
| 2022-11-23 |
25.1907 EUR |
1,208.9264 KSM |
24.8020 EUR |
24.4490 EUR |
25.6560 EUR |
25.1000 EUR |
| 2022-11-22 |
23.6776 EUR |
1,970.7535 KSM |
23.5420 EUR |
22.6640 EUR |
24.7590 EUR |
24.7010 EUR |
| 2022-11-21 |
22.9737 EUR |
1,135.8862 KSM |
22.7800 EUR |
21.9870 EUR |
23.7680 EUR |
23.7680 EUR |
| 2022-11-20 |
23.6886 EUR |
1,156.0293 KSM |
23.9420 EUR |
22.7670 EUR |
24.1770 EUR |
22.9060 EUR |
| 2022-11-19 |
23.2700 EUR |
1,145.3917 KSM |
23.0300 EUR |
22.8910 EUR |
24.0010 EUR |
23.9140 EUR |
| 2022-11-18 |
23.3989 EUR |
847.5947 KSM |
23.2980 EUR |
22.9300 EUR |
24.0210 EUR |
23.1560 EUR |
| 2022-11-17 |
23.6045 EUR |
792.2531 KSM |
23.8490 EUR |
23.2920 EUR |
24.0590 EUR |
23.4380 EUR |
| 2022-11-16 |
24.0047 EUR |
946.0287 KSM |
24.2250 EUR |
23.3010 EUR |
24.6040 EUR |
23.7090 EUR |
| 2022-11-15 |
24.1269 EUR |
1,667.3007 KSM |
23.3510 EUR |
23.2100 EUR |
24.6770 EUR |
24.1280 EUR |
| 2022-11-14 |
22.4750 EUR |
1,862.8464 KSM |
22.3890 EUR |
21.1290 EUR |
23.5030 EUR |
23.3050 EUR |
| 2022-11-13 |
23.1887 EUR |
1,598.8764 KSM |
23.3320 EUR |
22.1770 EUR |
23.8920 EUR |
22.1770 EUR |
| 2022-11-12 |
23.8279 EUR |
1,227.0406 KSM |
25.1590 EUR |
23.1000 EUR |
25.1590 EUR |
23.1000 EUR |
| 2022-11-11 |
25.5314 EUR |
2,984.4571 KSM |
27.7150 EUR |
24.1000 EUR |
27.7710 EUR |
24.9460 EUR |
| 2022-11-10 |
26.6852 EUR |
4,277.6857 KSM |
24.7430 EUR |
24.7430 EUR |
28.5850 EUR |
27.6290 EUR |
| 2022-11-09 |
26.3219 EUR |
2,939.6200 KSM |
29.6600 EUR |
23.6650 EUR |
30.0730 EUR |
24.4010 EUR |
| 2022-11-08 |
31.5211 EUR |
5,176.9953 KSM |
36.0120 EUR |
26.3350 EUR |
36.0590 EUR |
29.5010 EUR |
| 2022-11-07 |
35.9323 EUR |
1,584.9942 KSM |
36.4690 EUR |
34.7720 EUR |
37.0450 EUR |
35.3290 EUR |
| 2022-11-06 |
38.0838 EUR |
2,931.7019 KSM |
38.7250 EUR |
36.3000 EUR |
39.0480 EUR |
36.6710 EUR |
| 2022-11-05 |
38.3059 EUR |
11,120.1959 KSM |
36.4420 EUR |
36.3560 EUR |
40.0630 EUR |
38.7560 EUR |
| 2022-11-04 |
35.7443 EUR |
2,278.1255 KSM |
34.5980 EUR |
34.2600 EUR |
36.5010 EUR |
36.1020 EUR |
| 2022-11-03 |
34.5725 EUR |
4,089.2199 KSM |
33.1860 EUR |
33.1860 EUR |
35.1170 EUR |
34.5200 EUR |
| 2022-11-02 |
33.4844 EUR |
2,305.9416 KSM |
34.0000 EUR |
32.5750 EUR |
34.4470 EUR |
32.9040 EUR |
| 2022-11-01 |
34.8202 EUR |
2,488.0222 KSM |
35.4600 EUR |
34.1410 EUR |
35.6410 EUR |
34.3810 EUR |
| 2022-10-31 |
36.3686 EUR |
1,410.9907 KSM |
36.7840 EUR |
35.1580 EUR |
37.5240 EUR |
35.4180 EUR |
| 2022-10-30 |
36.7652 EUR |
2,276.0061 KSM |
35.9870 EUR |
35.6620 EUR |
37.2120 EUR |
36.6670 EUR |
| 2022-10-29 |
36.1077 EUR |
4,937.9786 KSM |
35.3730 EUR |
35.3730 EUR |
36.7830 EUR |
35.7480 EUR |
| 2022-10-28 |
35.2421 EUR |
1,778.9254 KSM |
35.1360 EUR |
34.3600 EUR |
36.1510 EUR |
35.6640 EUR |
| 2022-10-27 |
36.0416 EUR |
1,478.5255 KSM |
35.7020 EUR |
34.7770 EUR |
37.0770 EUR |
34.9590 EUR |
| 2022-10-26 |
35.4298 EUR |
1,786.2528 KSM |
35.2500 EUR |
34.9290 EUR |
35.9790 EUR |
35.7020 EUR |
| 2022-10-25 |
35.3405 EUR |
1,737.8176 KSM |
34.6950 EUR |
34.6520 EUR |
36.4980 EUR |
35.1780 EUR |
| 2022-10-24 |
34.6412 EUR |
1,194.0898 KSM |
35.3490 EUR |
33.9660 EUR |
35.4250 EUR |
34.6680 EUR |
| 2022-10-23 |
34.5983 EUR |
657.0886 KSM |
34.9810 EUR |
34.0540 EUR |
35.3490 EUR |
35.1310 EUR |
| 2022-10-22 |
35.2993 EUR |
1,237.8760 KSM |
35.7010 EUR |
34.8140 EUR |
35.7020 EUR |
35.1900 EUR |
| 2022-10-21 |
35.9145 EUR |
3,387.1723 KSM |
36.8300 EUR |
35.2030 EUR |
36.9050 EUR |
35.4310 EUR |
| 2022-10-20 |
38.0515 EUR |
1,033.1226 KSM |
38.0360 EUR |
36.4200 EUR |
38.8030 EUR |
36.6630 EUR |
| 2022-10-19 |
38.6715 EUR |
703.0366 KSM |
38.0300 EUR |
37.6510 EUR |
39.3890 EUR |
38.0750 EUR |
| 2022-10-18 |
38.2343 EUR |
1,131.0680 KSM |
38.8520 EUR |
37.3410 EUR |
39.0030 EUR |
38.1480 EUR |
| 2022-10-17 |
38.9626 EUR |
1,375.9983 KSM |
39.6600 EUR |
38.1350 EUR |
40.5150 EUR |
38.7790 EUR |
| 2022-10-16 |
40.0402 EUR |
226.9311 KSM |
40.0580 EUR |
39.6160 EUR |
40.8730 EUR |
39.9150 EUR |
| 2022-10-15 |
40.7145 EUR |
456.5592 KSM |
41.0380 EUR |
39.6700 EUR |
41.4320 EUR |
40.1640 EUR |
| 2022-10-14 |
41.6868 EUR |
196.2308 KSM |
41.4580 EUR |
40.3200 EUR |
43.1310 EUR |
41.0220 EUR |