Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
10.6872 EUR |
1,035.9785 KSM |
10.7110 EUR |
10.5210 EUR |
10.9520 EUR |
10.8940 EUR |
| 2025-07-07 |
10.9002 EUR |
1,349.6679 KSM |
10.7900 EUR |
10.7180 EUR |
10.9670 EUR |
10.7440 EUR |
| 2025-07-06 |
10.6368 EUR |
4,217.2167 KSM |
10.7440 EUR |
10.5900 EUR |
10.9420 EUR |
10.9420 EUR |
| 2025-07-05 |
10.5993 EUR |
1,025.1463 KSM |
10.5840 EUR |
10.5080 EUR |
10.6700 EUR |
10.6240 EUR |
| 2025-07-04 |
10.7849 EUR |
3,265.1349 KSM |
11.2760 EUR |
10.5040 EUR |
11.2760 EUR |
10.5520 EUR |
| 2025-07-03 |
11.2856 EUR |
3,474.6683 KSM |
11.2880 EUR |
11.1710 EUR |
11.4750 EUR |
11.4310 EUR |
| 2025-07-02 |
10.8913 EUR |
3,594.5551 KSM |
10.4060 EUR |
10.4060 EUR |
11.4460 EUR |
11.3080 EUR |
| 2025-07-01 |
10.5499 EUR |
2,270.7282 KSM |
10.9390 EUR |
10.4000 EUR |
10.9390 EUR |
10.4000 EUR |
| 2025-06-30 |
11.2726 EUR |
4,159.7219 KSM |
11.7930 EUR |
10.7670 EUR |
11.9440 EUR |
10.8010 EUR |
| 2025-06-29 |
11.3650 EUR |
1,429.3236 KSM |
11.5260 EUR |
11.1870 EUR |
11.5420 EUR |
11.3390 EUR |
| 2025-06-28 |
11.1854 EUR |
1,855.9404 KSM |
11.1010 EUR |
11.0160 EUR |
11.4570 EUR |
11.4440 EUR |
| 2025-06-27 |
11.0585 EUR |
776.4425 KSM |
10.9600 EUR |
10.9200 EUR |
12.1500 EUR |
10.9760 EUR |
| 2025-06-26 |
11.2852 EUR |
3,603.7089 KSM |
11.2640 EUR |
10.8300 EUR |
11.5350 EUR |
10.9750 EUR |
| 2025-06-25 |
11.9532 EUR |
1,834.8865 KSM |
12.0680 EUR |
11.4500 EUR |
12.1000 EUR |
11.4500 EUR |
| 2025-06-24 |
12.2072 EUR |
3,458.9377 KSM |
12.1020 EUR |
12.0160 EUR |
12.4160 EUR |
12.0730 EUR |
| 2025-06-23 |
11.0407 EUR |
1,200.3244 KSM |
10.9610 EUR |
10.9220 EUR |
11.4370 EUR |
11.1100 EUR |
| 2025-06-22 |
11.3135 EUR |
1,314.5612 KSM |
11.4460 EUR |
10.6300 EUR |
11.5100 EUR |
10.7700 EUR |
| 2025-06-21 |
11.8263 EUR |
1,093.0853 KSM |
12.0210 EUR |
11.5110 EUR |
12.2270 EUR |
11.5380 EUR |
| 2025-06-20 |
12.1165 EUR |
2,342.0346 KSM |
12.3560 EUR |
11.7460 EUR |
12.6870 EUR |
12.1330 EUR |
| 2025-06-19 |
12.3799 EUR |
1,621.3744 KSM |
12.6500 EUR |
12.1940 EUR |
12.6660 EUR |
12.3320 EUR |
| 2025-06-18 |
12.3357 EUR |
1,680.2630 KSM |
12.4940 EUR |
12.1620 EUR |
12.6350 EUR |
12.3720 EUR |
| 2025-06-17 |
12.4174 EUR |
2,822.0162 KSM |
12.8390 EUR |
12.0550 EUR |
12.9510 EUR |
12.3740 EUR |
| 2025-06-16 |
13.0261 EUR |
4,377.9131 KSM |
12.8220 EUR |
12.7000 EUR |
13.3450 EUR |
13.2480 EUR |
| 2025-06-15 |
12.7105 EUR |
1,369.2098 KSM |
12.9520 EUR |
12.5920 EUR |
12.9520 EUR |
12.6650 EUR |
| 2025-06-14 |
13.0239 EUR |
2,135.4793 KSM |
13.1380 EUR |
12.9200 EUR |
13.1790 EUR |
12.9200 EUR |
| 2025-06-13 |
12.9517 EUR |
2,867.7935 KSM |
13.4250 EUR |
12.5000 EUR |
13.4250 EUR |
13.1590 EUR |
| 2025-06-12 |
14.1156 EUR |
2,141.1910 KSM |
14.5440 EUR |
13.6460 EUR |
14.5530 EUR |
13.6520 EUR |
| 2025-06-11 |
15.0718 EUR |
1,750.0007 KSM |
15.2160 EUR |
14.4740 EUR |
15.2830 EUR |
14.4980 EUR |
| 2025-06-10 |
14.4693 EUR |
449.4794 KSM |
14.7360 EUR |
14.5220 EUR |
14.8500 EUR |
14.6330 EUR |
| 2025-06-09 |
14.3973 EUR |
1,122.3676 KSM |
13.9600 EUR |
13.9600 EUR |
14.6890 EUR |
14.6260 EUR |
| 2025-06-08 |
14.2730 EUR |
418.1607 KSM |
14.2700 EUR |
14.0410 EUR |
14.4610 EUR |
14.2380 EUR |
| 2025-06-07 |
14.1468 EUR |
813.9648 KSM |
13.6100 EUR |
13.6100 EUR |
14.5130 EUR |
14.2720 EUR |
| 2025-06-06 |
13.7045 EUR |
1,288.7217 KSM |
13.2970 EUR |
13.2930 EUR |
14.0150 EUR |
13.5870 EUR |
| 2025-06-05 |
13.9069 EUR |
3,796.7697 KSM |
14.2480 EUR |
13.0100 EUR |
14.3860 EUR |
13.4000 EUR |
| 2025-06-04 |
14.5550 EUR |
5,566.1747 KSM |
14.6500 EUR |
14.2820 EUR |
14.8840 EUR |
14.2820 EUR |
| 2025-06-03 |
14.7194 EUR |
2,078.6599 KSM |
14.5740 EUR |
14.4890 EUR |
14.9860 EUR |
14.6790 EUR |
| 2025-06-02 |
13.9234 EUR |
817.7748 KSM |
14.2200 EUR |
13.6780 EUR |
14.2310 EUR |
14.2310 EUR |
| 2025-06-01 |
14.1574 EUR |
3,496.5543 KSM |
14.2200 EUR |
13.7330 EUR |
14.3190 EUR |
14.1210 EUR |
| 2025-05-31 |
14.0428 EUR |
1,527.8888 KSM |
14.1000 EUR |
13.6150 EUR |
14.4680 EUR |
14.3720 EUR |
| 2025-05-30 |
15.0429 EUR |
3,889.6082 KSM |
15.6040 EUR |
14.1000 EUR |
15.6320 EUR |
14.1000 EUR |