Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
153.2903 EUR |
1,283.1504 KSM |
143.0000 EUR |
141.8000 EUR |
159.5000 EUR |
155.1700 EUR |
| 2022-02-03 |
139.8086 EUR |
1,343.1779 KSM |
143.3700 EUR |
137.3900 EUR |
150.0000 EUR |
141.0900 EUR |
| 2022-02-02 |
150.3205 EUR |
785.0833 KSM |
152.5800 EUR |
142.3700 EUR |
157.0500 EUR |
143.8000 EUR |
| 2022-02-01 |
149.3312 EUR |
806.1932 KSM |
142.3600 EUR |
141.6400 EUR |
157.1800 EUR |
153.6000 EUR |
| 2022-01-31 |
142.3525 EUR |
1,048.9683 KSM |
145.5300 EUR |
139.0600 EUR |
147.0000 EUR |
146.3800 EUR |
| 2022-01-30 |
150.9305 EUR |
529.1225 KSM |
154.2800 EUR |
134.6500 EUR |
156.1500 EUR |
147.2500 EUR |
| 2022-01-29 |
153.7289 EUR |
295.6834 KSM |
151.3200 EUR |
150.7800 EUR |
156.7400 EUR |
152.5600 EUR |
| 2022-01-28 |
148.2466 EUR |
657.4585 KSM |
148.1300 EUR |
143.0500 EUR |
152.2400 EUR |
151.2100 EUR |
| 2022-01-27 |
145.3992 EUR |
749.6599 KSM |
146.7400 EUR |
139.5200 EUR |
150.9500 EUR |
146.3800 EUR |
| 2022-01-26 |
154.8838 EUR |
1,425.8588 KSM |
153.1100 EUR |
143.8100 EUR |
160.3700 EUR |
146.4200 EUR |
| 2022-01-25 |
155.5667 EUR |
620.1445 KSM |
154.5600 EUR |
150.1900 EUR |
160.3500 EUR |
155.0200 EUR |
| 2022-01-24 |
151.8304 EUR |
1,107.0838 KSM |
166.9900 EUR |
143.8000 EUR |
167.3200 EUR |
153.9900 EUR |
| 2022-01-23 |
165.6977 EUR |
663.8352 KSM |
167.3200 EUR |
160.0100 EUR |
175.0400 EUR |
168.5300 EUR |
| 2022-01-22 |
171.9595 EUR |
964.6807 KSM |
188.7500 EUR |
150.9500 EUR |
192.2200 EUR |
168.2000 EUR |
| 2022-01-21 |
203.0090 EUR |
785.0735 KSM |
211.2600 EUR |
188.5300 EUR |
213.3500 EUR |
191.4700 EUR |
| 2022-01-20 |
218.9382 EUR |
361.5305 KSM |
215.4900 EUR |
211.3700 EUR |
226.7600 EUR |
212.1200 EUR |
| 2022-01-19 |
216.6018 EUR |
273.4818 KSM |
221.5100 EUR |
212.5900 EUR |
221.9900 EUR |
216.9200 EUR |
| 2022-01-18 |
222.7402 EUR |
408.5661 KSM |
227.4400 EUR |
218.8700 EUR |
229.4100 EUR |
223.9100 EUR |
| 2022-01-17 |
232.9710 EUR |
564.2183 KSM |
243.8300 EUR |
224.3200 EUR |
244.1700 EUR |
227.4800 EUR |
| 2022-01-16 |
245.4368 EUR |
775.1602 KSM |
254.3900 EUR |
238.9400 EUR |
256.8000 EUR |
243.0700 EUR |
| 2022-01-15 |
248.9556 EUR |
346.0488 KSM |
247.0200 EUR |
246.1600 EUR |
254.3900 EUR |
252.0800 EUR |
| 2022-01-14 |
246.7024 EUR |
1,116.1823 KSM |
232.2300 EUR |
231.5900 EUR |
252.7100 EUR |
246.5500 EUR |
| 2022-01-13 |
238.3242 EUR |
1,043.0432 KSM |
241.1700 EUR |
231.5800 EUR |
245.2800 EUR |
232.8400 EUR |
| 2022-01-12 |
239.5080 EUR |
859.0746 KSM |
229.8000 EUR |
229.1800 EUR |
247.4900 EUR |
242.0100 EUR |
| 2022-01-11 |
222.7911 EUR |
809.9020 KSM |
212.1600 EUR |
212.1600 EUR |
230.4200 EUR |
229.9200 EUR |
| 2022-01-10 |
211.4590 EUR |
764.2228 KSM |
219.1600 EUR |
203.7300 EUR |
221.1100 EUR |
211.0700 EUR |
| 2022-01-09 |
216.7147 EUR |
321.3624 KSM |
210.7400 EUR |
210.4700 EUR |
222.0000 EUR |
217.0300 EUR |
| 2022-01-08 |
214.9944 EUR |
609.1609 KSM |
220.8400 EUR |
204.4700 EUR |
224.0500 EUR |
213.8400 EUR |
| 2022-01-07 |
227.2566 EUR |
698.4490 KSM |
239.5300 EUR |
219.0000 EUR |
242.9000 EUR |
220.9900 EUR |
| 2022-01-06 |
235.4185 EUR |
616.7828 KSM |
234.6200 EUR |
229.8100 EUR |
241.5100 EUR |
240.8000 EUR |
| 2022-01-05 |
253.9762 EUR |
1,052.5873 KSM |
262.5200 EUR |
225.6900 EUR |
271.7300 EUR |
237.9400 EUR |
| 2022-01-04 |
266.1400 EUR |
818.1540 KSM |
256.5000 EUR |
251.2800 EUR |
274.9900 EUR |
262.9000 EUR |
| 2022-01-03 |
258.5050 EUR |
744.9343 KSM |
261.2100 EUR |
252.8400 EUR |
263.2600 EUR |
257.1800 EUR |
| 2022-01-02 |
256.4116 EUR |
231.6070 KSM |
254.0300 EUR |
250.9300 EUR |
262.9700 EUR |
260.2500 EUR |
| 2022-01-01 |
248.9618 EUR |
179.7965 KSM |
243.6600 EUR |
243.6600 EUR |
254.1100 EUR |
252.4300 EUR |
| 2021-12-31 |
247.1957 EUR |
396.2961 KSM |
248.0200 EUR |
238.6200 EUR |
254.2700 EUR |
245.1200 EUR |
| 2021-12-30 |
249.1061 EUR |
241.9626 KSM |
250.0000 EUR |
245.0000 EUR |
253.8400 EUR |
247.7100 EUR |
| 2021-12-29 |
260.0474 EUR |
329.2311 KSM |
260.8000 EUR |
251.8000 EUR |
270.9800 EUR |
251.8000 EUR |
| 2021-12-28 |
275.0223 EUR |
599.6495 KSM |
287.1900 EUR |
257.5600 EUR |
295.2600 EUR |
261.4100 EUR |
| 2021-12-27 |
283.0023 EUR |
653.2937 KSM |
285.7400 EUR |
272.5900 EUR |
293.0000 EUR |
289.7500 EUR |
| 2021-12-26 |
273.3231 EUR |
606.6488 KSM |
257.9900 EUR |
254.4000 EUR |
286.2100 EUR |
285.7200 EUR |
| 2021-12-25 |
257.6166 EUR |
172.8402 KSM |
254.9100 EUR |
254.6900 EUR |
269.6000 EUR |
269.6000 EUR |
| 2021-12-24 |
258.1097 EUR |
589.5890 KSM |
256.6000 EUR |
251.5700 EUR |
267.7800 EUR |
253.7600 EUR |
| 2021-12-23 |
246.9332 EUR |
599.4890 KSM |
242.3200 EUR |
236.5000 EUR |
258.8200 EUR |
257.5700 EUR |
| 2021-12-22 |
243.9608 EUR |
647.6096 KSM |
236.6700 EUR |
236.1500 EUR |
247.1600 EUR |
241.7100 EUR |
| 2021-12-21 |
236.6410 EUR |
396.6097 KSM |
234.9600 EUR |
231.8400 EUR |
240.2000 EUR |
236.5900 EUR |
| 2021-12-20 |
235.6135 EUR |
315.5582 KSM |
243.3600 EUR |
230.8300 EUR |
245.4400 EUR |
234.6800 EUR |
| 2021-12-19 |
247.1453 EUR |
248.5219 KSM |
248.9600 EUR |
242.5100 EUR |
250.1800 EUR |
246.7100 EUR |
| 2021-12-18 |
248.3069 EUR |
169.2209 KSM |
247.1200 EUR |
242.4300 EUR |
250.7600 EUR |
249.1100 EUR |
| 2021-12-17 |
244.8841 EUR |
324.3825 KSM |
247.2900 EUR |
240.0000 EUR |
249.8000 EUR |
244.9300 EUR |