Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-04 |
47.9391 EUR |
569.0351 KSM |
47.7960 EUR |
46.4220 EUR |
49.5100 EUR |
49.3710 EUR |
| 2022-07-03 |
46.8755 EUR |
296.6773 KSM |
47.1040 EUR |
45.6700 EUR |
47.6830 EUR |
47.3340 EUR |
| 2022-07-02 |
46.5728 EUR |
430.7545 KSM |
46.2220 EUR |
45.4590 EUR |
47.3990 EUR |
46.9800 EUR |
| 2022-07-01 |
45.8975 EUR |
1,231.0712 KSM |
45.9590 EUR |
44.2430 EUR |
47.2720 EUR |
47.0110 EUR |
| 2022-06-30 |
44.0485 EUR |
1,886.9557 KSM |
47.0090 EUR |
42.7370 EUR |
47.1610 EUR |
44.2090 EUR |
| 2022-06-29 |
47.1091 EUR |
1,136.2192 KSM |
47.8300 EUR |
45.6900 EUR |
48.0540 EUR |
47.5060 EUR |
| 2022-06-28 |
49.6024 EUR |
1,097.6558 KSM |
49.1630 EUR |
47.5570 EUR |
51.8060 EUR |
47.9000 EUR |
| 2022-06-27 |
51.0008 EUR |
927.8856 KSM |
49.6700 EUR |
49.3370 EUR |
52.4780 EUR |
50.2560 EUR |
| 2022-06-26 |
53.3858 EUR |
816.7907 KSM |
53.9500 EUR |
50.5650 EUR |
55.6880 EUR |
50.5650 EUR |
| 2022-06-25 |
53.9063 EUR |
1,421.7480 KSM |
54.4680 EUR |
51.8770 EUR |
55.2840 EUR |
54.0440 EUR |
| 2022-06-24 |
53.2517 EUR |
2,575.1939 KSM |
51.4470 EUR |
51.4470 EUR |
55.0260 EUR |
54.4620 EUR |
| 2022-06-23 |
50.6518 EUR |
508.4334 KSM |
49.2760 EUR |
49.2760 EUR |
51.7320 EUR |
51.7320 EUR |
| 2022-06-22 |
50.1545 EUR |
860.8765 KSM |
50.4980 EUR |
48.9330 EUR |
51.8330 EUR |
49.8110 EUR |
| 2022-06-21 |
52.8257 EUR |
1,929.1579 KSM |
50.3140 EUR |
50.3140 EUR |
54.4310 EUR |
51.3770 EUR |
| 2022-06-20 |
49.1537 EUR |
1,317.8238 KSM |
48.0110 EUR |
46.2970 EUR |
51.2640 EUR |
49.0880 EUR |
| 2022-06-19 |
46.7845 EUR |
1,714.5944 KSM |
46.2590 EUR |
44.0740 EUR |
49.4200 EUR |
47.8140 EUR |
| 2022-06-18 |
44.4308 EUR |
3,128.9478 KSM |
46.7680 EUR |
42.0880 EUR |
47.1940 EUR |
46.3630 EUR |
| 2022-06-17 |
47.1234 EUR |
1,182.7614 KSM |
46.5210 EUR |
46.1610 EUR |
48.3760 EUR |
46.4330 EUR |
| 2022-06-16 |
49.4403 EUR |
1,568.6579 KSM |
55.5560 EUR |
45.5360 EUR |
55.7060 EUR |
45.5360 EUR |
| 2022-06-15 |
48.6684 EUR |
6,920.9737 KSM |
48.9700 EUR |
44.8620 EUR |
55.2820 EUR |
54.6650 EUR |
| 2022-06-14 |
46.2806 EUR |
2,175.6618 KSM |
45.1710 EUR |
41.6440 EUR |
48.7810 EUR |
47.9430 EUR |
| 2022-06-13 |
44.5893 EUR |
5,349.6759 KSM |
48.5820 EUR |
40.8710 EUR |
49.4220 EUR |
44.2090 EUR |
| 2022-06-12 |
50.3975 EUR |
1,589.5092 KSM |
54.2560 EUR |
48.3590 EUR |
54.2560 EUR |
50.0500 EUR |
| 2022-06-11 |
55.1190 EUR |
1,701.3941 KSM |
55.6560 EUR |
52.8660 EUR |
57.6100 EUR |
54.0660 EUR |
| 2022-06-10 |
59.4153 EUR |
977.6290 KSM |
62.6060 EUR |
55.5460 EUR |
63.5240 EUR |
56.8420 EUR |
| 2022-06-09 |
62.5760 EUR |
386.1952 KSM |
61.8940 EUR |
61.3390 EUR |
63.8420 EUR |
62.5620 EUR |
| 2022-06-08 |
62.2561 EUR |
1,121.2068 KSM |
62.6050 EUR |
61.1760 EUR |
64.5510 EUR |
62.0050 EUR |
| 2022-06-07 |
63.0865 EUR |
1,119.4081 KSM |
65.5910 EUR |
61.7520 EUR |
65.5910 EUR |
64.9130 EUR |
| 2022-06-06 |
65.9578 EUR |
926.5463 KSM |
63.3030 EUR |
63.0930 EUR |
67.9930 EUR |
65.4850 EUR |
| 2022-06-05 |
63.6135 EUR |
485.8252 KSM |
64.2890 EUR |
62.6650 EUR |
64.6540 EUR |
63.8220 EUR |
| 2022-06-04 |
63.9934 EUR |
556.1102 KSM |
64.1140 EUR |
62.2860 EUR |
65.3730 EUR |
64.9940 EUR |
| 2022-06-03 |
65.3287 EUR |
707.5335 KSM |
68.2730 EUR |
63.0010 EUR |
68.2730 EUR |
64.4520 EUR |
| 2022-06-02 |
67.7658 EUR |
2,456.9978 KSM |
67.5210 EUR |
66.2590 EUR |
68.9420 EUR |
67.7690 EUR |
| 2022-06-01 |
75.3003 EUR |
5,283.1772 KSM |
74.9090 EUR |
65.5440 EUR |
81.5390 EUR |
67.8360 EUR |
| 2022-05-31 |
73.8403 EUR |
1,840.9009 KSM |
73.0000 EUR |
68.3550 EUR |
76.8290 EUR |
73.2980 EUR |
| 2022-05-30 |
69.3565 EUR |
956.7793 KSM |
66.5050 EUR |
66.3400 EUR |
72.3130 EUR |
72.3130 EUR |
| 2022-05-29 |
65.7097 EUR |
672.8804 KSM |
63.3270 EUR |
62.1280 EUR |
67.8000 EUR |
66.2980 EUR |
| 2022-05-28 |
63.3338 EUR |
563.1719 KSM |
62.8610 EUR |
60.9060 EUR |
64.3020 EUR |
63.0230 EUR |
| 2022-05-27 |
63.4353 EUR |
1,448.7518 KSM |
65.0020 EUR |
60.3830 EUR |
66.4290 EUR |
62.3270 EUR |
| 2022-05-26 |
68.3434 EUR |
2,716.2309 KSM |
75.3560 EUR |
64.8300 EUR |
75.7280 EUR |
65.6200 EUR |
| 2022-05-25 |
76.2926 EUR |
616.7751 KSM |
75.8190 EUR |
74.0030 EUR |
80.7050 EUR |
75.3510 EUR |
| 2022-05-24 |
75.5111 EUR |
626.0894 KSM |
77.4000 EUR |
70.2220 EUR |
80.3650 EUR |
76.2650 EUR |
| 2022-05-23 |
79.4665 EUR |
931.7576 KSM |
75.9860 EUR |
74.3900 EUR |
83.2770 EUR |
77.4680 EUR |
| 2022-05-22 |
76.0634 EUR |
398.8241 KSM |
76.3160 EUR |
74.1000 EUR |
77.6490 EUR |
76.0410 EUR |
| 2022-05-21 |
72.0548 EUR |
716.1246 KSM |
70.6750 EUR |
69.4790 EUR |
76.0180 EUR |
74.9120 EUR |
| 2022-05-20 |
73.2950 EUR |
832.8801 KSM |
76.1120 EUR |
69.7210 EUR |
76.9630 EUR |
71.8230 EUR |
| 2022-05-19 |
73.1695 EUR |
1,014.1896 KSM |
72.5510 EUR |
68.0000 EUR |
77.5730 EUR |
75.5180 EUR |
| 2022-05-18 |
73.1263 EUR |
2,887.9014 KSM |
79.0840 EUR |
68.1350 EUR |
79.1150 EUR |
71.9490 EUR |
| 2022-05-17 |
76.9812 EUR |
2,636.1747 KSM |
70.7090 EUR |
70.4330 EUR |
82.7660 EUR |
78.8920 EUR |
| 2022-05-16 |
73.9436 EUR |
4,091.5179 KSM |
77.4260 EUR |
66.0010 EUR |
81.6170 EUR |
71.3390 EUR |