Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
69.6946 EUR |
3,889.5762 KSM |
71.8010 EUR |
65.9040 EUR |
82.9380 EUR |
72.3760 EUR |
| 2022-05-14 |
69.8306 EUR |
2,418.4552 KSM |
70.5470 EUR |
64.0610 EUR |
74.2360 EUR |
70.0450 EUR |
| 2022-05-13 |
75.4768 EUR |
2,424.7358 KSM |
66.4820 EUR |
65.5300 EUR |
80.1020 EUR |
70.9620 EUR |
| 2022-05-12 |
66.7475 EUR |
2,155.5364 KSM |
69.3900 EUR |
58.7290 EUR |
72.4950 EUR |
65.9550 EUR |
| 2022-05-11 |
75.9917 EUR |
7,377.6989 KSM |
88.2690 EUR |
67.8210 EUR |
90.3740 EUR |
69.5620 EUR |
| 2022-05-10 |
92.1884 EUR |
2,614.9624 KSM |
89.2240 EUR |
84.8070 EUR |
98.9200 EUR |
85.9460 EUR |
| 2022-05-09 |
97.5820 EUR |
4,442.5109 KSM |
106.6400 EUR |
90.0020 EUR |
109.3900 EUR |
93.2190 EUR |
| 2022-05-08 |
108.0158 EUR |
697.2743 KSM |
111.1200 EUR |
104.3200 EUR |
111.1800 EUR |
105.9000 EUR |
| 2022-05-07 |
115.0448 EUR |
298.3835 KSM |
119.9600 EUR |
109.5400 EUR |
119.9800 EUR |
111.6600 EUR |
| 2022-05-06 |
117.7585 EUR |
1,271.6705 KSM |
121.1100 EUR |
114.6700 EUR |
124.7100 EUR |
119.8200 EUR |
| 2022-05-05 |
126.7271 EUR |
1,241.7212 KSM |
133.2800 EUR |
119.5600 EUR |
136.2000 EUR |
119.5600 EUR |
| 2022-05-04 |
129.7602 EUR |
751.2440 KSM |
121.0500 EUR |
121.0500 EUR |
134.5100 EUR |
132.4800 EUR |
| 2022-05-03 |
124.4117 EUR |
491.3950 KSM |
124.4900 EUR |
119.8500 EUR |
128.5400 EUR |
121.6000 EUR |
| 2022-05-02 |
123.7247 EUR |
570.7423 KSM |
125.9800 EUR |
120.3400 EUR |
128.2300 EUR |
124.5300 EUR |
| 2022-05-01 |
125.8162 EUR |
667.0139 KSM |
125.0800 EUR |
122.2700 EUR |
130.0800 EUR |
125.9200 EUR |
| 2022-04-30 |
135.7540 EUR |
611.8804 KSM |
138.0200 EUR |
119.3000 EUR |
141.4100 EUR |
122.8600 EUR |
| 2022-04-29 |
144.0688 EUR |
332.7600 KSM |
150.1300 EUR |
137.8000 EUR |
150.1300 EUR |
137.8000 EUR |
| 2022-04-28 |
150.3615 EUR |
369.9963 KSM |
150.3100 EUR |
147.2800 EUR |
152.8800 EUR |
148.5400 EUR |
| 2022-04-27 |
150.4791 EUR |
531.8606 KSM |
145.7000 EUR |
145.7000 EUR |
154.5800 EUR |
148.0600 EUR |
| 2022-04-26 |
150.1295 EUR |
629.3020 KSM |
153.7100 EUR |
143.7800 EUR |
155.1300 EUR |
148.3900 EUR |
| 2022-04-25 |
146.2677 EUR |
638.2960 KSM |
147.3700 EUR |
138.8800 EUR |
153.4000 EUR |
152.1800 EUR |
| 2022-04-24 |
148.5398 EUR |
239.7520 KSM |
150.4900 EUR |
146.2700 EUR |
151.3000 EUR |
148.3300 EUR |
| 2022-04-23 |
151.5044 EUR |
509.9724 KSM |
152.4500 EUR |
147.9000 EUR |
155.1500 EUR |
151.3300 EUR |
| 2022-04-22 |
154.8534 EUR |
402.6055 KSM |
155.3000 EUR |
150.5700 EUR |
159.9700 EUR |
151.9700 EUR |
| 2022-04-21 |
163.6607 EUR |
737.3450 KSM |
167.3400 EUR |
152.3100 EUR |
169.0800 EUR |
155.0400 EUR |
| 2022-04-20 |
167.9376 EUR |
1,822.7388 KSM |
163.6400 EUR |
161.1500 EUR |
172.2600 EUR |
165.8200 EUR |
| 2022-04-19 |
159.4897 EUR |
485.7260 KSM |
155.1200 EUR |
151.6600 EUR |
165.6200 EUR |
164.8700 EUR |
| 2022-04-18 |
151.9853 EUR |
715.5184 KSM |
156.2700 EUR |
144.0800 EUR |
156.2700 EUR |
153.9200 EUR |
| 2022-04-17 |
162.6680 EUR |
546.7021 KSM |
161.5600 EUR |
156.8800 EUR |
165.6400 EUR |
161.8000 EUR |
| 2022-04-16 |
159.9815 EUR |
643.9563 KSM |
154.1200 EUR |
154.1200 EUR |
163.1500 EUR |
161.0600 EUR |
| 2022-04-15 |
152.0734 EUR |
423.4742 KSM |
148.9100 EUR |
147.0100 EUR |
154.8000 EUR |
153.0200 EUR |
| 2022-04-14 |
149.1681 EUR |
425.7691 KSM |
147.9300 EUR |
144.4300 EUR |
152.7500 EUR |
147.7400 EUR |
| 2022-04-13 |
145.5940 EUR |
545.1918 KSM |
142.2200 EUR |
139.9200 EUR |
149.3100 EUR |
147.6000 EUR |
| 2022-04-12 |
141.9356 EUR |
758.7948 KSM |
139.6400 EUR |
137.3800 EUR |
146.0800 EUR |
140.5300 EUR |
| 2022-04-11 |
146.4280 EUR |
950.0452 KSM |
155.8800 EUR |
138.0600 EUR |
156.0400 EUR |
141.2600 EUR |
| 2022-04-10 |
162.7117 EUR |
557.9810 KSM |
163.7200 EUR |
157.5000 EUR |
164.7100 EUR |
158.8600 EUR |
| 2022-04-09 |
160.9843 EUR |
658.3957 KSM |
158.3000 EUR |
157.6600 EUR |
164.0800 EUR |
164.0800 EUR |
| 2022-04-08 |
170.6610 EUR |
986.7758 KSM |
166.7900 EUR |
158.1400 EUR |
177.5100 EUR |
158.2100 EUR |
| 2022-04-07 |
164.3045 EUR |
1,465.0269 KSM |
160.3000 EUR |
156.8600 EUR |
168.9700 EUR |
166.3900 EUR |
| 2022-04-06 |
159.8614 EUR |
1,336.0528 KSM |
164.4200 EUR |
153.2600 EUR |
166.6200 EUR |
160.2400 EUR |
| 2022-04-05 |
172.7138 EUR |
686.8632 KSM |
171.9300 EUR |
167.5000 EUR |
177.8100 EUR |
167.5000 EUR |
| 2022-04-04 |
173.5860 EUR |
1,339.0167 KSM |
182.8800 EUR |
167.4300 EUR |
182.8800 EUR |
171.9400 EUR |
| 2022-04-03 |
182.1218 EUR |
1,707.4798 KSM |
182.9800 EUR |
177.7200 EUR |
185.2000 EUR |
182.3600 EUR |
| 2022-04-02 |
181.6955 EUR |
1,400.1144 KSM |
171.3800 EUR |
171.3800 EUR |
187.7500 EUR |
181.7300 EUR |
| 2022-04-01 |
170.3541 EUR |
1,141.6868 KSM |
170.1900 EUR |
161.1100 EUR |
177.5000 EUR |
171.6700 EUR |
| 2022-03-31 |
172.4472 EUR |
2,519.8231 KSM |
168.7000 EUR |
164.1700 EUR |
180.6800 EUR |
169.8600 EUR |
| 2022-03-30 |
167.4208 EUR |
1,829.1996 KSM |
165.7800 EUR |
157.8500 EUR |
173.6600 EUR |
169.3700 EUR |
| 2022-03-29 |
162.7337 EUR |
1,422.5705 KSM |
154.1600 EUR |
153.7000 EUR |
168.6200 EUR |
166.0300 EUR |
| 2022-03-28 |
161.7745 EUR |
1,724.8849 KSM |
158.1600 EUR |
154.6100 EUR |
165.6800 EUR |
155.2700 EUR |
| 2022-03-27 |
153.4568 EUR |
1,148.2221 KSM |
149.6500 EUR |
148.9200 EUR |
159.1500 EUR |
158.4000 EUR |