Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
14.8121 EUR |
2,342.8466 KSM |
14.6920 EUR |
14.5470 EUR |
14.9220 EUR |
14.5530 EUR |
| 2025-03-29 |
14.9899 EUR |
5,060.8889 KSM |
15.4970 EUR |
14.4340 EUR |
15.5430 EUR |
14.6160 EUR |
| 2025-03-28 |
15.6406 EUR |
1,759.0841 KSM |
16.7540 EUR |
15.2100 EUR |
16.7540 EUR |
15.4260 EUR |
| 2025-03-27 |
16.9378 EUR |
15,598.0965 KSM |
16.8340 EUR |
16.5000 EUR |
17.1850 EUR |
16.6320 EUR |
| 2025-03-26 |
17.0926 EUR |
2,754.8161 KSM |
16.9170 EUR |
16.7650 EUR |
17.3540 EUR |
16.8740 EUR |
| 2025-03-25 |
16.9379 EUR |
2,987.6044 KSM |
16.8710 EUR |
16.7500 EUR |
17.0620 EUR |
17.0400 EUR |
| 2025-03-24 |
16.9033 EUR |
9,147.5066 KSM |
16.3710 EUR |
16.0770 EUR |
17.6860 EUR |
16.9760 EUR |
| 2025-03-23 |
15.8999 EUR |
7,099.3775 KSM |
15.6770 EUR |
15.5680 EUR |
16.4350 EUR |
16.3210 EUR |
| 2025-03-22 |
15.8209 EUR |
1,397.4453 KSM |
15.7340 EUR |
15.5720 EUR |
16.0370 EUR |
15.7090 EUR |
| 2025-03-21 |
15.9514 EUR |
1,983.6539 KSM |
16.0250 EUR |
15.6280 EUR |
16.2620 EUR |
15.8070 EUR |
| 2025-03-20 |
16.3886 EUR |
2,079.7228 KSM |
16.8630 EUR |
16.0140 EUR |
16.8750 EUR |
16.0950 EUR |
| 2025-03-19 |
16.1722 EUR |
1,655.4244 KSM |
15.9940 EUR |
15.9930 EUR |
16.5000 EUR |
16.4470 EUR |
| 2025-03-18 |
15.8754 EUR |
2,110.7728 KSM |
15.9990 EUR |
15.5030 EUR |
16.2060 EUR |
15.7560 EUR |
| 2025-03-17 |
15.9758 EUR |
10,037.2614 KSM |
15.2630 EUR |
15.2330 EUR |
16.4360 EUR |
15.9330 EUR |
| 2025-03-16 |
15.3756 EUR |
1,061.9155 KSM |
15.5440 EUR |
15.0000 EUR |
15.7050 EUR |
15.2230 EUR |
| 2025-03-15 |
15.4466 EUR |
1,708.3895 KSM |
15.1480 EUR |
15.1030 EUR |
15.6490 EUR |
15.6100 EUR |
| 2025-03-14 |
15.0566 EUR |
1,547.3346 KSM |
14.7210 EUR |
14.7210 EUR |
15.3830 EUR |
15.2230 EUR |
| 2025-03-13 |
14.6483 EUR |
1,471.4270 KSM |
14.6740 EUR |
14.2400 EUR |
14.9990 EUR |
14.3860 EUR |
| 2025-03-12 |
14.4970 EUR |
2,029.5237 KSM |
14.5930 EUR |
14.0450 EUR |
14.8790 EUR |
14.6970 EUR |
| 2025-03-11 |
14.5279 EUR |
3,265.5689 KSM |
14.5620 EUR |
13.5000 EUR |
14.7300 EUR |
14.3980 EUR |
| 2025-03-10 |
15.4377 EUR |
2,687.5503 KSM |
15.1780 EUR |
14.7590 EUR |
16.0560 EUR |
14.9250 EUR |
| 2025-03-09 |
15.4299 EUR |
3,224.4750 KSM |
15.1250 EUR |
14.8620 EUR |
16.2960 EUR |
15.2000 EUR |
| 2025-03-08 |
16.1484 EUR |
2,006.2242 KSM |
16.2620 EUR |
15.8260 EUR |
16.4980 EUR |
16.3170 EUR |
| 2025-03-07 |
16.6403 EUR |
1,544.9694 KSM |
16.2580 EUR |
16.0000 EUR |
17.2270 EUR |
16.7760 EUR |
| 2025-03-06 |
17.1018 EUR |
1,460.2033 KSM |
17.1190 EUR |
16.6390 EUR |
17.5150 EUR |
17.2300 EUR |
| 2025-03-05 |
16.9730 EUR |
1,957.9189 KSM |
16.8630 EUR |
16.5770 EUR |
17.2750 EUR |
17.1710 EUR |
| 2025-03-04 |
16.5032 EUR |
2,714.3880 KSM |
16.0070 EUR |
15.5250 EUR |
17.2290 EUR |
16.6890 EUR |
| 2025-03-03 |
19.7879 EUR |
1,877.2141 KSM |
20.1510 EUR |
18.8000 EUR |
20.3140 EUR |
18.8760 EUR |
| 2025-03-02 |
19.7919 EUR |
5,332.3952 KSM |
18.2800 EUR |
17.8850 EUR |
20.3540 EUR |
18.4840 EUR |
| 2025-03-01 |
18.4545 EUR |
686.2480 KSM |
18.3850 EUR |
17.9430 EUR |
19.2060 EUR |
18.0930 EUR |
| 2025-02-28 |
17.9643 EUR |
2,876.5425 KSM |
18.3520 EUR |
17.3650 EUR |
18.9850 EUR |
18.7310 EUR |
| 2025-02-27 |
19.1359 EUR |
402.9616 KSM |
18.9540 EUR |
18.9340 EUR |
19.8580 EUR |
19.1240 EUR |
| 2025-02-26 |
19.4695 EUR |
4,530.8154 KSM |
19.5240 EUR |
18.5000 EUR |
20.5720 EUR |
18.9020 EUR |
| 2025-02-25 |
17.1750 EUR |
3,918.5705 KSM |
17.1340 EUR |
16.1810 EUR |
18.9830 EUR |
18.8510 EUR |
| 2025-02-24 |
18.8761 EUR |
5,204.9746 KSM |
18.9600 EUR |
17.7750 EUR |
19.7130 EUR |
18.0490 EUR |
| 2025-02-23 |
19.2373 EUR |
588.3178 KSM |
19.4890 EUR |
18.9890 EUR |
19.6970 EUR |
19.0160 EUR |
| 2025-02-22 |
19.2899 EUR |
2,317.7408 KSM |
19.1500 EUR |
18.9870 EUR |
19.7430 EUR |
19.5100 EUR |
| 2025-02-21 |
19.4026 EUR |
3,981.7212 KSM |
18.9700 EUR |
18.5420 EUR |
20.3290 EUR |
19.0760 EUR |
| 2025-02-20 |
19.0605 EUR |
2,633.1892 KSM |
19.0200 EUR |
18.7160 EUR |
19.3680 EUR |
19.3500 EUR |
| 2025-02-19 |
18.6002 EUR |
1,180.9525 KSM |
18.1900 EUR |
18.0670 EUR |
18.8420 EUR |
18.6300 EUR |
| 2025-02-18 |
18.2273 EUR |
1,817.9776 KSM |
18.9770 EUR |
17.5680 EUR |
19.1700 EUR |
17.9830 EUR |
| 2025-02-17 |
19.3990 EUR |
1,304.2771 KSM |
19.2540 EUR |
18.8050 EUR |
19.8000 EUR |
19.1660 EUR |
| 2025-02-16 |
19.3394 EUR |
793.2114 KSM |
19.4290 EUR |
19.0150 EUR |
19.7570 EUR |
19.3280 EUR |
| 2025-02-15 |
19.5799 EUR |
656.9247 KSM |
19.8880 EUR |
19.3440 EUR |
20.1140 EUR |
19.3440 EUR |
| 2025-02-14 |
20.1697 EUR |
1,381.9708 KSM |
19.6260 EUR |
19.6260 EUR |
20.4670 EUR |
20.3400 EUR |
| 2025-02-13 |
19.7155 EUR |
322.1410 KSM |
20.2280 EUR |
19.3380 EUR |
20.3430 EUR |
19.5780 EUR |
| 2025-02-12 |
19.2890 EUR |
4,138.8001 KSM |
19.2170 EUR |
18.6900 EUR |
20.6030 EUR |
20.3820 EUR |
| 2025-02-11 |
19.5418 EUR |
8,801.4555 KSM |
19.0080 EUR |
18.9020 EUR |
20.7100 EUR |
19.0920 EUR |
| 2025-02-10 |
18.3875 EUR |
1,015.9118 KSM |
18.7380 EUR |
17.9460 EUR |
18.8760 EUR |
18.8590 EUR |
| 2025-02-09 |
18.7212 EUR |
2,465.7422 KSM |
18.8440 EUR |
17.7860 EUR |
19.1360 EUR |
18.3500 EUR |