Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
152.5386 EUR |
1,050.6077 KSM |
152.2000 EUR |
149.5100 EUR |
155.5000 EUR |
150.8000 EUR |
| 2022-03-25 |
148.9821 EUR |
892.8300 KSM |
148.0000 EUR |
143.7800 EUR |
151.7700 EUR |
150.3100 EUR |
| 2022-03-24 |
146.6063 EUR |
1,020.9514 KSM |
147.3400 EUR |
142.6600 EUR |
150.1300 EUR |
148.0100 EUR |
| 2022-03-23 |
149.7506 EUR |
1,820.2961 KSM |
144.0000 EUR |
143.4700 EUR |
154.6100 EUR |
147.4900 EUR |
| 2022-03-22 |
142.9731 EUR |
944.4065 KSM |
140.9300 EUR |
139.9200 EUR |
146.0700 EUR |
142.5000 EUR |
| 2022-03-21 |
140.5241 EUR |
2,543.7233 KSM |
137.6400 EUR |
131.3800 EUR |
146.1400 EUR |
140.9300 EUR |
| 2022-03-20 |
132.7903 EUR |
1,398.4571 KSM |
132.3600 EUR |
128.3100 EUR |
136.7600 EUR |
136.3000 EUR |
| 2022-03-19 |
133.7100 EUR |
3,283.9884 KSM |
133.9900 EUR |
130.5100 EUR |
138.7300 EUR |
132.9100 EUR |
| 2022-03-18 |
127.4544 EUR |
3,936.7127 KSM |
120.1000 EUR |
118.8600 EUR |
134.6300 EUR |
134.5300 EUR |
| 2022-03-17 |
120.8822 EUR |
1,194.2571 KSM |
117.6900 EUR |
116.7400 EUR |
123.5200 EUR |
120.9300 EUR |
| 2022-03-16 |
115.2268 EUR |
1,433.4219 KSM |
113.9300 EUR |
111.7100 EUR |
118.7100 EUR |
117.6200 EUR |
| 2022-03-15 |
109.6368 EUR |
941.7716 KSM |
110.2700 EUR |
105.4400 EUR |
114.0700 EUR |
113.7400 EUR |
| 2022-03-14 |
108.5555 EUR |
716.4011 KSM |
107.5500 EUR |
106.5000 EUR |
110.2900 EUR |
109.9800 EUR |
| 2022-03-13 |
110.8165 EUR |
278.5391 KSM |
113.9100 EUR |
107.2800 EUR |
114.8000 EUR |
107.8200 EUR |
| 2022-03-12 |
114.1558 EUR |
390.7068 KSM |
113.7000 EUR |
113.3700 EUR |
116.3900 EUR |
114.3200 EUR |
| 2022-03-11 |
115.7508 EUR |
722.4691 KSM |
115.0500 EUR |
110.5900 EUR |
120.0600 EUR |
114.5500 EUR |
| 2022-03-10 |
115.6629 EUR |
1,370.7862 KSM |
121.7200 EUR |
111.4300 EUR |
126.8300 EUR |
114.9300 EUR |
| 2022-03-09 |
120.1868 EUR |
946.3727 KSM |
112.1500 EUR |
112.1500 EUR |
125.0300 EUR |
120.4300 EUR |
| 2022-03-08 |
113.4986 EUR |
789.5746 KSM |
111.0500 EUR |
110.1700 EUR |
117.6300 EUR |
111.0700 EUR |
| 2022-03-07 |
111.5307 EUR |
1,171.9722 KSM |
109.9100 EUR |
106.4100 EUR |
117.2200 EUR |
111.2600 EUR |
| 2022-03-06 |
110.1694 EUR |
575.6821 KSM |
112.4100 EUR |
107.3100 EUR |
113.6800 EUR |
110.0000 EUR |
| 2022-03-05 |
110.1741 EUR |
450.7640 KSM |
109.1600 EUR |
106.7900 EUR |
113.5400 EUR |
112.2400 EUR |
| 2022-03-04 |
115.7723 EUR |
1,071.9393 KSM |
119.2700 EUR |
109.0300 EUR |
121.6400 EUR |
110.0500 EUR |
| 2022-03-03 |
124.3457 EUR |
1,686.3453 KSM |
123.3600 EUR |
118.2700 EUR |
129.3000 EUR |
120.3300 EUR |
| 2022-03-02 |
123.8711 EUR |
1,738.8979 KSM |
123.7900 EUR |
119.9100 EUR |
126.5800 EUR |
124.8200 EUR |
| 2022-03-01 |
122.2772 EUR |
2,882.1807 KSM |
116.4200 EUR |
112.6600 EUR |
128.2100 EUR |
125.2900 EUR |
| 2022-02-28 |
108.6483 EUR |
1,234.5694 KSM |
104.7400 EUR |
103.1100 EUR |
115.6700 EUR |
115.1800 EUR |
| 2022-02-27 |
107.8997 EUR |
1,297.7274 KSM |
110.8900 EUR |
102.2200 EUR |
116.0000 EUR |
105.3000 EUR |
| 2022-02-26 |
112.3112 EUR |
1,036.4728 KSM |
110.7100 EUR |
108.8100 EUR |
115.5200 EUR |
110.2900 EUR |
| 2022-02-25 |
106.8171 EUR |
1,163.0610 KSM |
105.8400 EUR |
101.7500 EUR |
111.9600 EUR |
111.1400 EUR |
| 2022-02-24 |
99.1561 EUR |
3,114.4587 KSM |
108.8000 EUR |
94.2740 EUR |
110.4500 EUR |
103.7300 EUR |
| 2022-02-23 |
114.6552 EUR |
1,448.8688 KSM |
114.2700 EUR |
108.8100 EUR |
119.1600 EUR |
110.0000 EUR |
| 2022-02-22 |
112.5270 EUR |
791.2459 KSM |
111.4500 EUR |
108.7700 EUR |
117.7800 EUR |
113.9900 EUR |
| 2022-02-21 |
119.5073 EUR |
1,161.2359 KSM |
122.7200 EUR |
112.4900 EUR |
126.9300 EUR |
113.0000 EUR |
| 2022-02-20 |
123.7523 EUR |
576.2052 KSM |
131.4000 EUR |
120.2000 EUR |
131.4000 EUR |
124.8200 EUR |
| 2022-02-19 |
132.0584 EUR |
361.0940 KSM |
132.3400 EUR |
129.2000 EUR |
135.9900 EUR |
132.6900 EUR |
| 2022-02-18 |
135.6022 EUR |
658.1213 KSM |
136.0000 EUR |
130.7800 EUR |
140.7100 EUR |
130.7800 EUR |
| 2022-02-17 |
143.2405 EUR |
1,148.1970 KSM |
146.9200 EUR |
136.6800 EUR |
149.3500 EUR |
136.7500 EUR |
| 2022-02-16 |
152.3140 EUR |
1,134.8745 KSM |
155.1300 EUR |
144.8700 EUR |
160.3700 EUR |
147.9800 EUR |
| 2022-02-15 |
153.4726 EUR |
392.6248 KSM |
147.8000 EUR |
147.4000 EUR |
156.7300 EUR |
154.1000 EUR |
| 2022-02-14 |
145.0893 EUR |
343.8275 KSM |
143.1700 EUR |
140.6000 EUR |
149.0300 EUR |
146.0000 EUR |
| 2022-02-13 |
147.5911 EUR |
265.6528 KSM |
146.7100 EUR |
141.9000 EUR |
151.4700 EUR |
143.6700 EUR |
| 2022-02-12 |
146.6265 EUR |
367.8220 KSM |
144.7600 EUR |
143.6600 EUR |
151.4900 EUR |
148.0400 EUR |
| 2022-02-11 |
155.1385 EUR |
602.3625 KSM |
156.3900 EUR |
142.0300 EUR |
160.8500 EUR |
144.0400 EUR |
| 2022-02-10 |
163.1987 EUR |
1,051.1437 KSM |
168.3800 EUR |
156.3800 EUR |
171.4200 EUR |
156.5300 EUR |
| 2022-02-09 |
167.1741 EUR |
603.3745 KSM |
170.0100 EUR |
162.4200 EUR |
170.8000 EUR |
168.3800 EUR |
| 2022-02-08 |
170.0653 EUR |
880.8434 KSM |
174.6800 EUR |
161.8600 EUR |
181.9900 EUR |
167.5100 EUR |
| 2022-02-07 |
172.2977 EUR |
994.6441 KSM |
171.1300 EUR |
168.0700 EUR |
177.7800 EUR |
173.9600 EUR |
| 2022-02-06 |
163.8480 EUR |
630.0999 KSM |
161.5600 EUR |
158.3000 EUR |
173.6300 EUR |
170.6900 EUR |
| 2022-02-05 |
161.7274 EUR |
553.4682 KSM |
157.2200 EUR |
156.2800 EUR |
165.2200 EUR |
162.3000 EUR |