Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
50.0644 EUR |
542.8555 KSM |
51.0690 EUR |
48.9860 EUR |
51.1030 EUR |
50.0730 EUR |
| 2022-08-22 |
48.2545 EUR |
1,096.4131 KSM |
50.5870 EUR |
46.8490 EUR |
50.5870 EUR |
49.7580 EUR |
| 2022-08-21 |
49.5469 EUR |
729.7111 KSM |
48.4220 EUR |
47.9020 EUR |
50.8700 EUR |
50.5980 EUR |
| 2022-08-20 |
48.3449 EUR |
1,073.6370 KSM |
48.5000 EUR |
46.8490 EUR |
49.6250 EUR |
48.2030 EUR |
| 2022-08-19 |
48.3054 EUR |
1,999.4194 KSM |
51.2550 EUR |
45.6150 EUR |
51.2900 EUR |
48.7360 EUR |
| 2022-08-18 |
54.1685 EUR |
651.5583 KSM |
53.7180 EUR |
50.5990 EUR |
55.1860 EUR |
51.7060 EUR |
| 2022-08-17 |
54.8572 EUR |
912.1900 KSM |
55.0950 EUR |
53.2980 EUR |
57.3710 EUR |
53.3710 EUR |
| 2022-08-16 |
56.2695 EUR |
975.2341 KSM |
57.0840 EUR |
54.9000 EUR |
57.4270 EUR |
54.9010 EUR |
| 2022-08-15 |
57.1263 EUR |
1,515.1856 KSM |
57.3740 EUR |
55.6370 EUR |
59.0100 EUR |
57.0280 EUR |
| 2022-08-14 |
59.7891 EUR |
1,861.5783 KSM |
59.1830 EUR |
56.2740 EUR |
62.0000 EUR |
57.3970 EUR |
| 2022-08-13 |
59.7770 EUR |
1,285.8582 KSM |
59.5940 EUR |
58.9870 EUR |
60.5740 EUR |
59.1910 EUR |
| 2022-08-12 |
58.8609 EUR |
1,429.1759 KSM |
58.8270 EUR |
57.4740 EUR |
59.5850 EUR |
59.4690 EUR |
| 2022-08-11 |
60.8425 EUR |
1,135.0146 KSM |
61.2570 EUR |
58.5340 EUR |
62.5480 EUR |
58.5360 EUR |
| 2022-08-10 |
59.9392 EUR |
2,281.1384 KSM |
58.9330 EUR |
57.0220 EUR |
62.5080 EUR |
60.8890 EUR |
| 2022-08-09 |
59.9591 EUR |
1,457.1919 KSM |
63.4960 EUR |
57.8690 EUR |
64.4910 EUR |
59.3340 EUR |
| 2022-08-08 |
64.8766 EUR |
2,450.2416 KSM |
64.5400 EUR |
63.0930 EUR |
66.6150 EUR |
63.4860 EUR |
| 2022-08-07 |
65.6021 EUR |
1,436.4340 KSM |
64.5320 EUR |
64.0420 EUR |
66.9560 EUR |
65.1920 EUR |
| 2022-08-06 |
65.7598 EUR |
2,183.7699 KSM |
62.2790 EUR |
62.0470 EUR |
67.5200 EUR |
65.5750 EUR |
| 2022-08-05 |
61.6501 EUR |
1,220.8086 KSM |
59.4120 EUR |
59.4120 EUR |
62.5150 EUR |
61.8270 EUR |
| 2022-08-04 |
59.9437 EUR |
554.5411 KSM |
61.5020 EUR |
58.6570 EUR |
61.8790 EUR |
59.3660 EUR |
| 2022-08-03 |
61.0425 EUR |
971.4088 KSM |
59.1780 EUR |
58.1970 EUR |
62.7040 EUR |
61.0580 EUR |
| 2022-08-02 |
60.6907 EUR |
974.8311 KSM |
62.5730 EUR |
58.5290 EUR |
62.9570 EUR |
60.8070 EUR |
| 2022-08-01 |
63.8157 EUR |
1,883.6372 KSM |
62.3040 EUR |
61.0260 EUR |
67.7620 EUR |
62.3180 EUR |
| 2022-07-31 |
63.6396 EUR |
999.0560 KSM |
61.5940 EUR |
60.9340 EUR |
66.9650 EUR |
62.6320 EUR |
| 2022-07-30 |
64.1083 EUR |
1,063.0439 KSM |
63.0310 EUR |
61.5080 EUR |
65.1590 EUR |
61.7100 EUR |
| 2022-07-29 |
62.6803 EUR |
793.9265 KSM |
64.2270 EUR |
60.8980 EUR |
65.3810 EUR |
63.1260 EUR |
| 2022-07-28 |
63.2337 EUR |
1,163.4299 KSM |
61.0690 EUR |
60.0900 EUR |
65.8480 EUR |
64.2980 EUR |
| 2022-07-27 |
57.3209 EUR |
699.9593 KSM |
57.4110 EUR |
55.1770 EUR |
59.9360 EUR |
59.7770 EUR |
| 2022-07-26 |
55.9321 EUR |
1,115.2767 KSM |
57.0290 EUR |
54.6180 EUR |
57.1510 EUR |
56.8700 EUR |
| 2022-07-25 |
60.4336 EUR |
1,228.2050 KSM |
63.4110 EUR |
58.0120 EUR |
63.8160 EUR |
58.8410 EUR |
| 2022-07-24 |
64.8346 EUR |
964.5771 KSM |
66.0140 EUR |
63.3100 EUR |
66.4730 EUR |
64.0790 EUR |
| 2022-07-23 |
65.5794 EUR |
1,557.3969 KSM |
65.2890 EUR |
62.4940 EUR |
68.0960 EUR |
66.2950 EUR |
| 2022-07-22 |
65.3750 EUR |
6,333.5705 KSM |
59.8410 EUR |
59.8410 EUR |
68.5010 EUR |
65.6730 EUR |
| 2022-07-21 |
58.8231 EUR |
993.1233 KSM |
59.3220 EUR |
56.5090 EUR |
60.7610 EUR |
60.0000 EUR |
| 2022-07-20 |
61.0295 EUR |
2,188.1284 KSM |
61.7160 EUR |
57.0560 EUR |
64.1730 EUR |
59.0680 EUR |
| 2022-07-19 |
62.0424 EUR |
1,736.6810 KSM |
63.6240 EUR |
60.3500 EUR |
64.4680 EUR |
62.2460 EUR |
| 2022-07-18 |
59.8397 EUR |
2,407.7787 KSM |
55.8660 EUR |
55.7680 EUR |
62.9410 EUR |
62.5310 EUR |
| 2022-07-17 |
55.3186 EUR |
621.8205 KSM |
55.2210 EUR |
53.8610 EUR |
57.1560 EUR |
55.0290 EUR |
| 2022-07-16 |
54.0155 EUR |
638.2234 KSM |
54.3210 EUR |
52.2840 EUR |
56.2300 EUR |
55.8080 EUR |
| 2022-07-15 |
53.9517 EUR |
2,181.2793 KSM |
51.4580 EUR |
50.9530 EUR |
55.1290 EUR |
54.4530 EUR |
| 2022-07-14 |
49.1253 EUR |
764.7653 KSM |
48.6720 EUR |
47.3000 EUR |
50.8750 EUR |
50.8750 EUR |
| 2022-07-13 |
47.4946 EUR |
1,475.7593 KSM |
46.7880 EUR |
45.3680 EUR |
48.8540 EUR |
48.7880 EUR |
| 2022-07-12 |
47.2132 EUR |
763.0409 KSM |
46.7780 EUR |
46.2330 EUR |
48.4040 EUR |
46.9630 EUR |
| 2022-07-11 |
48.0739 EUR |
814.0006 KSM |
49.1500 EUR |
46.4330 EUR |
49.1500 EUR |
46.6680 EUR |
| 2022-07-10 |
50.3143 EUR |
717.6696 KSM |
52.2680 EUR |
48.9160 EUR |
52.3150 EUR |
49.1470 EUR |
| 2022-07-09 |
52.2965 EUR |
670.3893 KSM |
51.9150 EUR |
51.6140 EUR |
52.9080 EUR |
52.3040 EUR |
| 2022-07-08 |
51.7549 EUR |
838.9389 KSM |
51.7970 EUR |
50.3840 EUR |
52.9300 EUR |
51.2150 EUR |
| 2022-07-07 |
51.4413 EUR |
822.3232 KSM |
50.2320 EUR |
50.0060 EUR |
52.2590 EUR |
51.4610 EUR |
| 2022-07-06 |
49.7518 EUR |
708.0605 KSM |
48.7340 EUR |
48.2630 EUR |
50.9780 EUR |
50.7260 EUR |
| 2022-07-05 |
48.7945 EUR |
532.4071 KSM |
49.7530 EUR |
47.5500 EUR |
50.1850 EUR |
49.6930 EUR |