Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
9.0578 EUR |
662.5496 KSM |
9.1400 EUR |
8.9640 EUR |
9.1400 EUR |
9.0130 EUR |
| 2025-10-24 |
9.1645 EUR |
6,118.3556 KSM |
9.2010 EUR |
8.9860 EUR |
9.3760 EUR |
9.0580 EUR |
| 2025-10-23 |
9.1945 EUR |
2,186.7619 KSM |
9.0870 EUR |
9.0870 EUR |
9.4000 EUR |
9.2950 EUR |
| 2025-10-22 |
9.1869 EUR |
658.3485 KSM |
9.0640 EUR |
9.0130 EUR |
9.2820 EUR |
9.1320 EUR |
| 2025-10-21 |
9.2419 EUR |
1,553.5533 KSM |
9.0300 EUR |
8.9110 EUR |
9.7080 EUR |
9.4460 EUR |
| 2025-10-20 |
9.4942 EUR |
2,687.8145 KSM |
9.4150 EUR |
9.2580 EUR |
9.7140 EUR |
9.4220 EUR |
| 2025-10-19 |
9.4353 EUR |
3,173.1029 KSM |
9.0930 EUR |
8.9650 EUR |
9.5790 EUR |
9.4020 EUR |
| 2025-10-18 |
9.1055 EUR |
5,235.7044 KSM |
9.0480 EUR |
8.9440 EUR |
9.2320 EUR |
9.0750 EUR |
| 2025-10-17 |
9.2306 EUR |
2,789.1855 KSM |
9.3360 EUR |
8.7490 EUR |
9.4560 EUR |
9.0150 EUR |
| 2025-10-16 |
9.5280 EUR |
2,199.1881 KSM |
9.6840 EUR |
9.2280 EUR |
9.9910 EUR |
9.2870 EUR |
| 2025-10-15 |
9.8171 EUR |
537.1613 KSM |
10.1850 EUR |
9.6010 EUR |
10.1850 EUR |
9.6010 EUR |
| 2025-10-14 |
9.9061 EUR |
3,373.3465 KSM |
10.6430 EUR |
9.5470 EUR |
10.6430 EUR |
10.1410 EUR |
| 2025-10-13 |
10.2430 EUR |
2,667.8371 KSM |
10.0590 EUR |
10.0200 EUR |
10.7320 EUR |
10.6360 EUR |
| 2025-10-12 |
9.4284 EUR |
1,627.1799 KSM |
9.1310 EUR |
9.0000 EUR |
10.2810 EUR |
10.2440 EUR |
| 2025-10-11 |
9.4155 EUR |
5,403.7566 KSM |
9.3340 EUR |
9.0000 EUR |
10.3820 EUR |
9.6700 EUR |
| 2025-10-10 |
12.5792 EUR |
1,289.4583 KSM |
12.7050 EUR |
12.2970 EUR |
13.0890 EUR |
12.3580 EUR |
| 2025-10-09 |
12.7411 EUR |
930.3305 KSM |
12.9460 EUR |
12.3970 EUR |
12.9460 EUR |
12.4820 EUR |
| 2025-10-08 |
12.8354 EUR |
1,892.3145 KSM |
12.6900 EUR |
12.6340 EUR |
13.0330 EUR |
12.9820 EUR |
| 2025-10-07 |
13.1342 EUR |
6,699.5510 KSM |
13.2670 EUR |
12.5500 EUR |
13.4510 EUR |
12.6490 EUR |
| 2025-10-06 |
13.1418 EUR |
3,112.4177 KSM |
12.7410 EUR |
12.7410 EUR |
13.3600 EUR |
13.2610 EUR |
| 2025-10-05 |
12.8841 EUR |
1,162.9519 KSM |
12.6890 EUR |
12.6770 EUR |
13.2000 EUR |
12.7550 EUR |
| 2025-10-04 |
12.9338 EUR |
3,388.4471 KSM |
13.0910 EUR |
12.6800 EUR |
13.0920 EUR |
12.6800 EUR |
| 2025-10-03 |
12.9873 EUR |
1,714.2570 KSM |
13.1580 EUR |
12.7950 EUR |
13.1610 EUR |
12.9680 EUR |
| 2025-10-02 |
13.0261 EUR |
4,252.4324 KSM |
12.8480 EUR |
12.8050 EUR |
13.2310 EUR |
13.1800 EUR |
| 2025-10-01 |
12.5000 EUR |
2,887.5402 KSM |
12.2810 EUR |
12.0600 EUR |
12.8250 EUR |
12.7140 EUR |
| 2025-09-30 |
11.9882 EUR |
3,134.2839 KSM |
12.2130 EUR |
11.8340 EUR |
12.2130 EUR |
12.0960 EUR |
| 2025-09-29 |
12.1638 EUR |
2,849.3120 KSM |
12.5250 EUR |
11.9890 EUR |
12.5250 EUR |
12.2190 EUR |
| 2025-09-28 |
12.5695 EUR |
27,789.2162 KSM |
11.9850 EUR |
11.7700 EUR |
13.2460 EUR |
12.5980 EUR |
| 2025-09-27 |
11.9315 EUR |
3,401.8613 KSM |
12.0130 EUR |
11.8060 EUR |
12.0330 EUR |
11.9080 EUR |
| 2025-09-26 |
11.4906 EUR |
6,022.8102 KSM |
11.3110 EUR |
11.3110 EUR |
11.8500 EUR |
11.7470 EUR |
| 2025-09-25 |
11.6802 EUR |
7,168.3187 KSM |
12.1150 EUR |
11.2600 EUR |
12.1250 EUR |
11.4810 EUR |
| 2025-09-24 |
12.1326 EUR |
821.6631 KSM |
12.0080 EUR |
11.8370 EUR |
12.3260 EUR |
12.1960 EUR |
| 2025-09-23 |
12.1031 EUR |
9,860.6268 KSM |
12.1900 EUR |
12.0240 EUR |
12.3300 EUR |
12.0240 EUR |
| 2025-09-22 |
12.4684 EUR |
12,252.4203 KSM |
13.0950 EUR |
11.5030 EUR |
13.1380 EUR |
11.9150 EUR |
| 2025-09-21 |
13.4895 EUR |
6,633.3858 KSM |
13.5400 EUR |
13.3420 EUR |
13.6270 EUR |
13.4540 EUR |
| 2025-09-20 |
13.6350 EUR |
5,685.1811 KSM |
13.3560 EUR |
13.3510 EUR |
13.8440 EUR |
13.5780 EUR |
| 2025-09-19 |
13.9332 EUR |
8,968.2452 KSM |
13.6770 EUR |
13.3040 EUR |
14.3590 EUR |
13.4000 EUR |
| 2025-09-18 |
13.6498 EUR |
7,652.3365 KSM |
13.5910 EUR |
13.4990 EUR |
13.8780 EUR |
13.8140 EUR |
| 2025-09-17 |
13.2146 EUR |
5,663.8528 KSM |
13.3440 EUR |
13.0410 EUR |
13.6110 EUR |
13.5310 EUR |
| 2025-09-16 |
13.0681 EUR |
1,272.9139 KSM |
12.9780 EUR |
12.9040 EUR |
13.2860 EUR |
13.2130 EUR |
| 2025-09-15 |
13.2348 EUR |
2,755.8693 KSM |
13.5230 EUR |
12.8250 EUR |
13.6920 EUR |
12.9550 EUR |
| 2025-09-14 |
13.6801 EUR |
9,239.6354 KSM |
14.1530 EUR |
13.2260 EUR |
14.1790 EUR |
13.5910 EUR |
| 2025-09-13 |
14.1010 EUR |
5,142.6406 KSM |
13.6160 EUR |
13.6100 EUR |
14.6500 EUR |
14.0230 EUR |
| 2025-09-12 |
13.5236 EUR |
2,219.5527 KSM |
13.4510 EUR |
13.3020 EUR |
13.6330 EUR |
13.6070 EUR |
| 2025-09-11 |
13.3094 EUR |
5,413.0571 KSM |
13.4180 EUR |
13.1200 EUR |
13.5480 EUR |
13.4210 EUR |
| 2025-09-10 |
13.4795 EUR |
2,135.0504 KSM |
13.3140 EUR |
13.2770 EUR |
13.5780 EUR |
13.3790 EUR |
| 2025-09-09 |
13.2160 EUR |
1,731.6355 KSM |
13.1660 EUR |
12.8710 EUR |
13.3840 EUR |
13.0840 EUR |
| 2025-09-08 |
13.0313 EUR |
2,647.0214 KSM |
13.1410 EUR |
12.9630 EUR |
13.1600 EUR |
12.9920 EUR |
| 2025-09-07 |
13.2015 EUR |
1,054.1742 KSM |
12.9360 EUR |
12.9340 EUR |
13.4190 EUR |
13.0500 EUR |
| 2025-09-06 |
13.0055 EUR |
2,005.2877 KSM |
13.0600 EUR |
12.8550 EUR |
13.1110 EUR |
12.8800 EUR |