Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
16.5508 EUR |
5,883.5645 KSM |
17.2560 EUR |
15.5490 EUR |
17.2560 EUR |
15.8160 EUR |
| 2025-05-28 |
16.0245 EUR |
6,438.6636 KSM |
16.1000 EUR |
15.7470 EUR |
16.4550 EUR |
16.1210 EUR |
| 2025-05-27 |
16.3352 EUR |
8,880.8468 KSM |
15.8880 EUR |
15.5650 EUR |
16.6660 EUR |
16.2690 EUR |
| 2025-05-26 |
16.1774 EUR |
3,722.5707 KSM |
16.0950 EUR |
15.8970 EUR |
16.4360 EUR |
15.9390 EUR |
| 2025-05-25 |
15.7549 EUR |
5,785.8020 KSM |
16.0710 EUR |
15.4210 EUR |
16.0710 EUR |
15.7220 EUR |
| 2025-05-24 |
16.1928 EUR |
4,887.3347 KSM |
16.0000 EUR |
15.9500 EUR |
16.4150 EUR |
16.0490 EUR |
| 2025-05-23 |
17.3715 EUR |
6,734.8617 KSM |
17.7260 EUR |
16.1150 EUR |
18.2620 EUR |
16.1410 EUR |
| 2025-05-22 |
17.4418 EUR |
4,315.6964 KSM |
16.7100 EUR |
16.7100 EUR |
17.8580 EUR |
17.5980 EUR |
| 2025-05-21 |
16.5204 EUR |
5,922.2023 KSM |
16.5220 EUR |
16.1350 EUR |
17.0880 EUR |
16.5240 EUR |
| 2025-05-20 |
16.5286 EUR |
2,312.5722 KSM |
16.4550 EUR |
16.0790 EUR |
17.1330 EUR |
16.5140 EUR |
| 2025-05-19 |
16.2426 EUR |
7,215.2536 KSM |
17.3130 EUR |
15.7420 EUR |
17.3980 EUR |
16.4010 EUR |
| 2025-05-18 |
17.2982 EUR |
4,798.3729 KSM |
16.3530 EUR |
16.3530 EUR |
17.8830 EUR |
16.7840 EUR |
| 2025-05-17 |
16.7503 EUR |
3,401.7120 KSM |
16.9650 EUR |
16.1450 EUR |
16.9650 EUR |
16.3420 EUR |
| 2025-05-16 |
17.3908 EUR |
3,547.9442 KSM |
17.3060 EUR |
16.9070 EUR |
17.9660 EUR |
16.9280 EUR |
| 2025-05-15 |
17.7213 EUR |
14,663.3314 KSM |
18.8020 EUR |
17.0000 EUR |
18.9620 EUR |
17.2930 EUR |
| 2025-05-14 |
19.2979 EUR |
5,016.2667 KSM |
19.8500 EUR |
18.6730 EUR |
20.1240 EUR |
18.8560 EUR |
| 2025-05-13 |
19.3750 EUR |
28,827.8998 KSM |
20.1020 EUR |
18.6760 EUR |
20.7320 EUR |
19.9220 EUR |
| 2025-05-12 |
20.3356 EUR |
100,870.1403 KSM |
16.7210 EUR |
16.5980 EUR |
22.3430 EUR |
21.4360 EUR |
| 2025-05-11 |
16.6685 EUR |
7,255.1183 KSM |
17.3480 EUR |
16.2750 EUR |
17.4120 EUR |
16.6310 EUR |
| 2025-05-10 |
16.4472 EUR |
7,800.7943 KSM |
15.9900 EUR |
15.9880 EUR |
17.0000 EUR |
16.8270 EUR |
| 2025-05-09 |
15.4944 EUR |
10,323.6759 KSM |
15.0000 EUR |
14.9820 EUR |
16.0000 EUR |
15.9710 EUR |
| 2025-05-08 |
14.3269 EUR |
16,676.5231 KSM |
13.2110 EUR |
13.2000 EUR |
14.9510 EUR |
14.9400 EUR |
| 2025-05-07 |
12.8250 EUR |
2,314.5424 KSM |
12.9530 EUR |
12.6490 EUR |
13.0760 EUR |
12.7190 EUR |
| 2025-05-06 |
12.6671 EUR |
461.9497 KSM |
12.8800 EUR |
12.4460 EUR |
13.0040 EUR |
12.4890 EUR |
| 2025-05-05 |
12.8990 EUR |
375.6687 KSM |
12.8400 EUR |
12.7350 EUR |
13.1430 EUR |
12.9280 EUR |
| 2025-05-04 |
12.9759 EUR |
1,015.7303 KSM |
13.2980 EUR |
12.7880 EUR |
13.2980 EUR |
12.8110 EUR |
| 2025-05-03 |
13.5601 EUR |
4,900.5303 KSM |
13.9050 EUR |
13.2000 EUR |
13.9050 EUR |
13.3730 EUR |
| 2025-05-02 |
13.9810 EUR |
1,693.1102 KSM |
14.1070 EUR |
13.7390 EUR |
14.2430 EUR |
13.8540 EUR |
| 2025-05-01 |
13.7943 EUR |
5,807.6123 KSM |
13.6500 EUR |
13.6170 EUR |
14.2650 EUR |
14.1960 EUR |
| 2025-04-30 |
13.3854 EUR |
11,208.3718 KSM |
13.8270 EUR |
13.0850 EUR |
13.8910 EUR |
13.4850 EUR |
| 2025-04-29 |
14.3101 EUR |
2,055.2326 KSM |
14.3840 EUR |
14.0730 EUR |
14.5080 EUR |
14.3810 EUR |
| 2025-04-28 |
14.1346 EUR |
4,986.5147 KSM |
13.8930 EUR |
13.5400 EUR |
14.5550 EUR |
14.2070 EUR |
| 2025-04-27 |
14.2099 EUR |
1,020.4211 KSM |
14.4620 EUR |
13.8570 EUR |
14.4850 EUR |
14.0670 EUR |
| 2025-04-26 |
14.5129 EUR |
7,875.1254 KSM |
14.3700 EUR |
14.1050 EUR |
14.8000 EUR |
14.3340 EUR |
| 2025-04-25 |
14.3082 EUR |
11,036.6211 KSM |
13.9420 EUR |
13.8440 EUR |
14.5440 EUR |
14.3970 EUR |
| 2025-04-24 |
13.6054 EUR |
8,829.5194 KSM |
13.6000 EUR |
13.1400 EUR |
13.8860 EUR |
13.6670 EUR |
| 2025-04-23 |
13.5626 EUR |
14,319.6678 KSM |
13.3200 EUR |
13.2800 EUR |
13.7630 EUR |
13.4920 EUR |
| 2025-04-22 |
12.4076 EUR |
6,987.4433 KSM |
12.0250 EUR |
11.8220 EUR |
12.9450 EUR |
12.9450 EUR |
| 2025-04-21 |
12.1912 EUR |
8,113.5665 KSM |
12.0440 EUR |
12.0210 EUR |
12.4260 EUR |
12.1000 EUR |
| 2025-04-20 |
11.8157 EUR |
14,633.9240 KSM |
11.7870 EUR |
11.6110 EUR |
12.1230 EUR |
11.9970 EUR |
| 2025-04-19 |
11.5680 EUR |
13,378.1341 KSM |
11.1610 EUR |
11.1610 EUR |
11.8840 EUR |
11.7250 EUR |
| 2025-04-18 |
11.0989 EUR |
5,066.2549 KSM |
10.9700 EUR |
10.8870 EUR |
11.2430 EUR |
11.1580 EUR |
| 2025-04-17 |
10.9272 EUR |
11,550.1647 KSM |
10.9300 EUR |
10.7050 EUR |
11.1030 EUR |
10.9420 EUR |
| 2025-04-16 |
11.0344 EUR |
10,331.2721 KSM |
11.2990 EUR |
10.6340 EUR |
11.4840 EUR |
10.9780 EUR |
| 2025-04-15 |
11.5966 EUR |
1,165.1822 KSM |
11.8310 EUR |
11.3100 EUR |
11.8910 EUR |
11.4330 EUR |
| 2025-04-14 |
11.9285 EUR |
3,433.1994 KSM |
11.7790 EUR |
11.7130 EUR |
12.2210 EUR |
11.8390 EUR |
| 2025-04-13 |
11.9712 EUR |
5,457.2324 KSM |
12.3370 EUR |
11.6480 EUR |
12.3370 EUR |
11.7210 EUR |
| 2025-04-12 |
12.1054 EUR |
3,702.2108 KSM |
11.8270 EUR |
11.7950 EUR |
12.4200 EUR |
12.3450 EUR |
| 2025-04-11 |
11.6810 EUR |
1,998.5515 KSM |
11.7040 EUR |
11.5380 EUR |
12.0110 EUR |
12.0110 EUR |
| 2025-04-10 |
11.9169 EUR |
4,472.1326 KSM |
12.4850 EUR |
11.3670 EUR |
12.4850 EUR |
11.7120 EUR |