Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
39.3513 EUR |
1,240.0031 KSM |
41.0880 EUR |
37.5000 EUR |
42.2170 EUR |
42.2130 EUR |
| 2022-10-12 |
42.0357 EUR |
167.9005 KSM |
42.2570 EUR |
41.0600 EUR |
42.5650 EUR |
41.4140 EUR |
| 2022-10-11 |
42.4662 EUR |
297.4319 KSM |
43.1310 EUR |
41.8620 EUR |
43.1310 EUR |
41.8620 EUR |
| 2022-10-10 |
44.0213 EUR |
1,039.5497 KSM |
44.7710 EUR |
43.5620 EUR |
45.3310 EUR |
43.5620 EUR |
| 2022-10-09 |
44.3209 EUR |
114.0331 KSM |
43.9020 EUR |
43.4370 EUR |
45.1670 EUR |
44.7200 EUR |
| 2022-10-08 |
44.2880 EUR |
315.2084 KSM |
43.9980 EUR |
43.0320 EUR |
45.2130 EUR |
43.6400 EUR |
| 2022-10-07 |
44.1382 EUR |
396.4677 KSM |
43.5620 EUR |
43.2230 EUR |
44.4370 EUR |
43.6430 EUR |
| 2022-10-06 |
43.7902 EUR |
203.4400 KSM |
43.5690 EUR |
42.9190 EUR |
44.5390 EUR |
43.2640 EUR |
| 2022-10-05 |
43.4408 EUR |
155.5549 KSM |
43.9980 EUR |
42.7110 EUR |
43.9980 EUR |
43.5730 EUR |
| 2022-10-04 |
44.0682 EUR |
515.6235 KSM |
43.4280 EUR |
43.0070 EUR |
44.6360 EUR |
44.1110 EUR |
| 2022-10-03 |
42.0389 EUR |
944.5656 KSM |
41.5140 EUR |
41.2000 EUR |
43.5580 EUR |
43.4070 EUR |
| 2022-10-02 |
42.9503 EUR |
2,404.0311 KSM |
42.8200 EUR |
41.4490 EUR |
43.3810 EUR |
41.4490 EUR |
| 2022-10-01 |
43.1257 EUR |
249.1015 KSM |
43.1310 EUR |
42.6340 EUR |
43.7360 EUR |
43.1180 EUR |
| 2022-09-30 |
43.6575 EUR |
357.2991 KSM |
43.9980 EUR |
42.6450 EUR |
44.5260 EUR |
42.8620 EUR |
| 2022-09-29 |
44.1522 EUR |
1,022.9194 KSM |
45.6410 EUR |
43.1310 EUR |
45.7840 EUR |
43.5880 EUR |
| 2022-09-28 |
44.2646 EUR |
1,320.2172 KSM |
44.4390 EUR |
42.5740 EUR |
46.0300 EUR |
46.0160 EUR |
| 2022-09-27 |
46.1248 EUR |
9,891.7084 KSM |
43.7420 EUR |
43.6230 EUR |
46.9970 EUR |
44.1970 EUR |
| 2022-09-26 |
42.8756 EUR |
2,761.5198 KSM |
41.8320 EUR |
41.6220 EUR |
43.8690 EUR |
43.7120 EUR |
| 2022-09-25 |
42.4119 EUR |
388.7595 KSM |
42.5990 EUR |
41.0390 EUR |
43.1180 EUR |
41.8480 EUR |
| 2022-09-24 |
43.3360 EUR |
400.0464 KSM |
43.3400 EUR |
42.2660 EUR |
43.9210 EUR |
42.4830 EUR |
| 2022-09-23 |
42.3768 EUR |
3,996.4877 KSM |
42.5790 EUR |
41.0000 EUR |
43.5620 EUR |
43.5160 EUR |
| 2022-09-22 |
42.2771 EUR |
1,010.5657 KSM |
41.0380 EUR |
41.0380 EUR |
43.1310 EUR |
42.1610 EUR |
| 2022-09-21 |
42.2937 EUR |
1,704.5209 KSM |
40.0710 EUR |
39.8320 EUR |
44.2210 EUR |
40.8080 EUR |
| 2022-09-20 |
40.1822 EUR |
885.2729 KSM |
39.8630 EUR |
39.4380 EUR |
41.1460 EUR |
39.9610 EUR |
| 2022-09-19 |
39.1203 EUR |
2,312.1389 KSM |
39.5070 EUR |
37.9000 EUR |
40.2300 EUR |
39.9450 EUR |
| 2022-09-18 |
41.6598 EUR |
820.9013 KSM |
44.7980 EUR |
38.9690 EUR |
44.7980 EUR |
40.0320 EUR |
| 2022-09-17 |
44.1906 EUR |
2,533.5308 KSM |
43.9980 EUR |
43.6290 EUR |
44.8750 EUR |
44.5570 EUR |
| 2022-09-16 |
43.8178 EUR |
1,083.7578 KSM |
44.7170 EUR |
42.7740 EUR |
44.7170 EUR |
43.9470 EUR |
| 2022-09-15 |
45.5588 EUR |
418.3748 KSM |
47.5980 EUR |
44.4470 EUR |
47.8200 EUR |
44.4470 EUR |
| 2022-09-14 |
47.3135 EUR |
207.7878 KSM |
46.5030 EUR |
46.2540 EUR |
47.8970 EUR |
47.7480 EUR |
| 2022-09-13 |
49.3462 EUR |
634.8847 KSM |
51.3990 EUR |
46.3660 EUR |
51.3990 EUR |
46.6190 EUR |
| 2022-09-12 |
53.0665 EUR |
644.1320 KSM |
51.4050 EUR |
50.5740 EUR |
53.5660 EUR |
51.4950 EUR |
| 2022-09-11 |
52.3044 EUR |
841.2282 KSM |
52.0850 EUR |
50.3010 EUR |
53.2050 EUR |
50.8390 EUR |
| 2022-09-10 |
51.7949 EUR |
516.5907 KSM |
52.6250 EUR |
51.1450 EUR |
53.0790 EUR |
51.9430 EUR |
| 2022-09-09 |
51.7948 EUR |
804.6038 KSM |
50.3780 EUR |
49.7070 EUR |
54.1240 EUR |
51.8800 EUR |
| 2022-09-08 |
48.7915 EUR |
783.7613 KSM |
48.6000 EUR |
48.0460 EUR |
50.0910 EUR |
49.5250 EUR |
| 2022-09-07 |
47.1811 EUR |
216.2250 KSM |
46.0730 EUR |
45.9940 EUR |
49.0780 EUR |
48.1190 EUR |
| 2022-09-06 |
49.3053 EUR |
683.0247 KSM |
51.7830 EUR |
46.3010 EUR |
52.7540 EUR |
46.7410 EUR |
| 2022-09-05 |
50.0004 EUR |
435.5649 KSM |
51.0820 EUR |
48.9430 EUR |
51.5520 EUR |
51.5520 EUR |
| 2022-09-04 |
50.6245 EUR |
838.5930 KSM |
49.5870 EUR |
49.2440 EUR |
51.7980 EUR |
50.5020 EUR |
| 2022-09-03 |
48.7626 EUR |
272.1485 KSM |
48.0090 EUR |
47.4840 EUR |
49.7620 EUR |
48.6270 EUR |
| 2022-09-02 |
48.0566 EUR |
282.4992 KSM |
47.5390 EUR |
46.9910 EUR |
49.0790 EUR |
48.1780 EUR |
| 2022-09-01 |
46.8256 EUR |
245.4759 KSM |
47.6430 EUR |
45.8410 EUR |
47.7900 EUR |
47.3090 EUR |
| 2022-08-31 |
48.2888 EUR |
352.6740 KSM |
48.1190 EUR |
47.1710 EUR |
49.4920 EUR |
47.3120 EUR |
| 2022-08-30 |
48.3564 EUR |
1,309.0168 KSM |
49.9750 EUR |
46.6060 EUR |
50.3860 EUR |
47.3480 EUR |
| 2022-08-29 |
47.8435 EUR |
1,341.0546 KSM |
45.8020 EUR |
45.3640 EUR |
49.8220 EUR |
49.8190 EUR |
| 2022-08-28 |
46.7073 EUR |
870.1095 KSM |
45.7850 EUR |
45.5740 EUR |
47.6450 EUR |
46.7610 EUR |
| 2022-08-27 |
45.3138 EUR |
789.4317 KSM |
44.3050 EUR |
44.2220 EUR |
46.2420 EUR |
46.2420 EUR |
| 2022-08-26 |
47.0434 EUR |
2,655.9418 KSM |
48.7060 EUR |
44.2820 EUR |
49.3660 EUR |
44.5000 EUR |
| 2022-08-25 |
49.4198 EUR |
766.6337 KSM |
49.3100 EUR |
48.8200 EUR |
50.7350 EUR |
48.8260 EUR |