Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
13.2750 EUR |
2,624.4832 KSM |
13.0260 EUR |
12.9770 EUR |
13.6620 EUR |
13.6370 EUR |
| 2025-08-26 |
12.6302 EUR |
964.5291 KSM |
12.5200 EUR |
12.4670 EUR |
12.9070 EUR |
12.8970 EUR |
| 2025-08-25 |
13.6798 EUR |
2,033.4881 KSM |
13.6420 EUR |
12.8570 EUR |
13.7820 EUR |
12.9100 EUR |
| 2025-08-24 |
13.7718 EUR |
2,741.9285 KSM |
14.0730 EUR |
13.3690 EUR |
14.2460 EUR |
13.5610 EUR |
| 2025-08-23 |
13.6981 EUR |
3,649.5662 KSM |
13.6700 EUR |
13.2830 EUR |
14.0980 EUR |
14.0980 EUR |
| 2025-08-22 |
13.3452 EUR |
5,125.7253 KSM |
12.4600 EUR |
12.0050 EUR |
13.7900 EUR |
13.7700 EUR |
| 2025-08-21 |
12.4542 EUR |
9,732.5908 KSM |
12.6170 EUR |
12.2540 EUR |
12.6170 EUR |
12.3910 EUR |
| 2025-08-20 |
12.2901 EUR |
764.0727 KSM |
12.0190 EUR |
11.9290 EUR |
12.6080 EUR |
12.5750 EUR |
| 2025-08-19 |
12.3495 EUR |
4,478.0172 KSM |
12.6770 EUR |
11.9560 EUR |
12.6770 EUR |
11.9560 EUR |
| 2025-08-18 |
12.7151 EUR |
1,593.9491 KSM |
13.1600 EUR |
12.3990 EUR |
13.1600 EUR |
12.6750 EUR |
| 2025-08-17 |
13.3761 EUR |
8,235.3214 KSM |
13.1530 EUR |
13.1520 EUR |
13.6340 EUR |
13.1700 EUR |
| 2025-08-16 |
12.8395 EUR |
916.1882 KSM |
12.7090 EUR |
12.6420 EUR |
13.0630 EUR |
12.9640 EUR |
| 2025-08-15 |
12.7676 EUR |
2,350.5482 KSM |
12.9650 EUR |
12.3480 EUR |
13.2810 EUR |
12.6240 EUR |
| 2025-08-14 |
13.4888 EUR |
4,161.1871 KSM |
14.0680 EUR |
12.7460 EUR |
14.3890 EUR |
12.9690 EUR |
| 2025-08-13 |
13.8933 EUR |
5,512.6380 KSM |
13.5880 EUR |
13.5170 EUR |
14.0590 EUR |
13.9440 EUR |
| 2025-08-12 |
13.2280 EUR |
2,596.8795 KSM |
12.7810 EUR |
12.7370 EUR |
13.5980 EUR |
13.4840 EUR |
| 2025-08-11 |
13.1221 EUR |
3,232.0962 KSM |
13.2990 EUR |
12.7050 EUR |
13.6670 EUR |
12.7050 EUR |
| 2025-08-10 |
13.4224 EUR |
9,201.6992 KSM |
13.3920 EUR |
12.9240 EUR |
13.8180 EUR |
13.2910 EUR |
| 2025-08-09 |
13.3695 EUR |
3,282.1176 KSM |
12.9880 EUR |
12.9880 EUR |
13.5670 EUR |
13.3870 EUR |
| 2025-08-08 |
12.7045 EUR |
2,913.1249 KSM |
12.5000 EUR |
12.4840 EUR |
13.0420 EUR |
13.0260 EUR |
| 2025-08-07 |
12.2466 EUR |
4,893.8302 KSM |
11.9440 EUR |
11.8820 EUR |
12.5700 EUR |
12.5000 EUR |
| 2025-08-06 |
11.7965 EUR |
620.2348 KSM |
11.6880 EUR |
11.5690 EUR |
12.0080 EUR |
11.9640 EUR |
| 2025-08-05 |
11.9549 EUR |
1,224.2492 KSM |
12.3450 EUR |
11.5990 EUR |
12.3450 EUR |
11.7090 EUR |
| 2025-08-04 |
12.1913 EUR |
3,344.1341 KSM |
12.0430 EUR |
11.9850 EUR |
12.3980 EUR |
12.3670 EUR |
| 2025-08-03 |
12.0346 EUR |
1,437.5218 KSM |
11.5770 EUR |
11.4500 EUR |
12.1500 EUR |
12.0410 EUR |
| 2025-08-02 |
11.6543 EUR |
1,431.7341 KSM |
11.7220 EUR |
11.2750 EUR |
11.9150 EUR |
11.5200 EUR |
| 2025-08-01 |
12.0326 EUR |
3,436.3694 KSM |
12.2980 EUR |
11.7000 EUR |
12.3320 EUR |
11.9270 EUR |
| 2025-07-31 |
12.7961 EUR |
4,931.6082 KSM |
13.0460 EUR |
12.3610 EUR |
13.2250 EUR |
12.3610 EUR |
| 2025-07-30 |
12.7368 EUR |
1,600.9628 KSM |
13.1530 EUR |
12.4260 EUR |
13.1760 EUR |
12.9650 EUR |
| 2025-07-29 |
13.3979 EUR |
4,725.4782 KSM |
13.3110 EUR |
13.0000 EUR |
13.8240 EUR |
13.1990 EUR |
| 2025-07-28 |
13.9643 EUR |
1,829.2957 KSM |
13.8200 EUR |
13.3770 EUR |
14.2610 EUR |
13.3820 EUR |
| 2025-07-27 |
13.6508 EUR |
667.7202 KSM |
13.4950 EUR |
13.4790 EUR |
13.8890 EUR |
13.7760 EUR |
| 2025-07-26 |
13.5766 EUR |
1,323.6355 KSM |
13.5890 EUR |
13.4620 EUR |
13.7050 EUR |
13.7040 EUR |
| 2025-07-25 |
13.3727 EUR |
4,006.9435 KSM |
12.9600 EUR |
12.7250 EUR |
13.6290 EUR |
13.5470 EUR |
| 2025-07-24 |
13.2427 EUR |
2,565.5096 KSM |
13.3680 EUR |
12.7170 EUR |
13.5700 EUR |
13.1540 EUR |
| 2025-07-23 |
13.6030 EUR |
3,459.4479 KSM |
14.5410 EUR |
13.0230 EUR |
14.7560 EUR |
13.3550 EUR |
| 2025-07-22 |
14.3587 EUR |
3,473.9698 KSM |
14.7750 EUR |
13.9980 EUR |
14.8600 EUR |
14.6010 EUR |
| 2025-07-21 |
15.1250 EUR |
7,082.3990 KSM |
14.6710 EUR |
14.5210 EUR |
15.4730 EUR |
14.7510 EUR |
| 2025-07-20 |
14.5711 EUR |
4,372.9601 KSM |
14.2140 EUR |
14.1770 EUR |
15.0500 EUR |
14.8860 EUR |
| 2025-07-19 |
14.1196 EUR |
3,338.4972 KSM |
14.0160 EUR |
13.7160 EUR |
14.4440 EUR |
14.2840 EUR |
| 2025-07-18 |
14.5414 EUR |
13,050.6317 KSM |
13.7830 EUR |
13.7170 EUR |
15.4810 EUR |
14.0820 EUR |
| 2025-07-17 |
13.5546 EUR |
3,238.7344 KSM |
13.6500 EUR |
13.2220 EUR |
13.8630 EUR |
13.3900 EUR |
| 2025-07-16 |
13.3601 EUR |
14,907.8468 KSM |
13.0780 EUR |
12.8340 EUR |
13.9460 EUR |
13.8320 EUR |
| 2025-07-15 |
12.4665 EUR |
2,312.6290 KSM |
12.5000 EUR |
12.1500 EUR |
12.9840 EUR |
12.9760 EUR |
| 2025-07-14 |
12.8782 EUR |
8,838.2130 KSM |
12.5310 EUR |
12.4380 EUR |
13.2260 EUR |
12.4380 EUR |
| 2025-07-13 |
12.6220 EUR |
2,583.4474 KSM |
12.1890 EUR |
12.1460 EUR |
12.7230 EUR |
12.4270 EUR |
| 2025-07-12 |
12.4780 EUR |
2,282.4379 KSM |
12.3520 EUR |
11.8560 EUR |
12.6460 EUR |
12.1750 EUR |
| 2025-07-11 |
12.6745 EUR |
7,782.0982 KSM |
12.4600 EUR |
12.3320 EUR |
12.9580 EUR |
12.8580 EUR |
| 2025-07-10 |
11.6232 EUR |
2,988.3863 KSM |
11.4800 EUR |
11.3850 EUR |
11.9450 EUR |
11.9290 EUR |
| 2025-07-09 |
11.2468 EUR |
5,653.8185 KSM |
10.8740 EUR |
10.8430 EUR |
11.5500 EUR |
11.5450 EUR |