Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
18.1503 EUR |
824.0281 KSM |
18.2750 EUR |
17.8400 EUR |
18.7160 EUR |
18.7160 EUR |
| 2025-02-07 |
18.3948 EUR |
1,981.5960 KSM |
18.1720 EUR |
17.7160 EUR |
19.2240 EUR |
17.8940 EUR |
| 2025-02-06 |
18.4844 EUR |
1,586.9996 KSM |
18.7340 EUR |
17.8900 EUR |
19.4850 EUR |
17.8920 EUR |
| 2025-02-05 |
18.9440 EUR |
1,664.8084 KSM |
19.1220 EUR |
18.4670 EUR |
19.4260 EUR |
18.4670 EUR |
| 2025-02-04 |
19.4400 EUR |
1,742.1638 KSM |
20.8310 EUR |
18.5440 EUR |
20.8410 EUR |
18.6690 EUR |
| 2025-02-03 |
17.5474 EUR |
17,042.3224 KSM |
19.9130 EUR |
15.0000 EUR |
21.1950 EUR |
21.1020 EUR |
| 2025-02-02 |
21.4372 EUR |
9,276.1721 KSM |
23.5040 EUR |
18.8100 EUR |
23.7660 EUR |
19.7610 EUR |
| 2025-02-01 |
24.8545 EUR |
1,603.1069 KSM |
25.3310 EUR |
23.4290 EUR |
25.7950 EUR |
23.6120 EUR |
| 2025-01-31 |
25.3767 EUR |
1,895.2527 KSM |
24.8910 EUR |
24.7820 EUR |
26.0500 EUR |
25.3310 EUR |
| 2025-01-30 |
24.5019 EUR |
1,203.4967 KSM |
23.4570 EUR |
23.3810 EUR |
25.4800 EUR |
25.0580 EUR |
| 2025-01-29 |
23.2087 EUR |
1,266.2049 KSM |
22.8050 EUR |
22.7000 EUR |
24.2890 EUR |
23.9390 EUR |
| 2025-01-28 |
24.2713 EUR |
1,362.3626 KSM |
24.8440 EUR |
23.0900 EUR |
25.2140 EUR |
23.1250 EUR |
| 2025-01-27 |
23.7812 EUR |
3,519.1967 KSM |
25.2640 EUR |
22.7830 EUR |
25.2640 EUR |
24.2310 EUR |
| 2025-01-26 |
26.5265 EUR |
442.5487 KSM |
26.1810 EUR |
26.1130 EUR |
27.3110 EUR |
27.1360 EUR |
| 2025-01-25 |
25.6996 EUR |
2,395.8951 KSM |
25.8990 EUR |
25.5490 EUR |
26.2590 EUR |
26.1720 EUR |
| 2025-01-24 |
26.6110 EUR |
2,051.4294 KSM |
26.5480 EUR |
25.5000 EUR |
27.2380 EUR |
26.1410 EUR |
| 2025-01-23 |
26.0689 EUR |
1,395.1168 KSM |
26.3360 EUR |
25.5620 EUR |
26.9850 EUR |
25.7210 EUR |
| 2025-01-22 |
26.9760 EUR |
883.8570 KSM |
27.3510 EUR |
26.5790 EUR |
27.4700 EUR |
26.7520 EUR |
| 2025-01-21 |
26.4088 EUR |
2,567.0278 KSM |
26.3650 EUR |
25.0500 EUR |
27.8540 EUR |
27.2520 EUR |
| 2025-01-20 |
26.8750 EUR |
6,428.8781 KSM |
26.2990 EUR |
25.0480 EUR |
28.4180 EUR |
26.7430 EUR |
| 2025-01-19 |
28.3226 EUR |
6,803.6690 KSM |
30.5690 EUR |
25.9260 EUR |
31.1270 EUR |
26.6400 EUR |
| 2025-01-18 |
31.2256 EUR |
2,064.0549 KSM |
33.3010 EUR |
29.8730 EUR |
33.4990 EUR |
30.1000 EUR |
| 2025-01-17 |
32.2342 EUR |
1,617.4564 KSM |
30.9180 EUR |
30.9180 EUR |
33.4410 EUR |
33.4410 EUR |
| 2025-01-16 |
31.3571 EUR |
1,548.3582 KSM |
31.9280 EUR |
30.4630 EUR |
32.2500 EUR |
31.3370 EUR |
| 2025-01-15 |
30.7696 EUR |
3,750.9078 KSM |
30.6750 EUR |
29.6760 EUR |
31.8040 EUR |
31.7620 EUR |
| 2025-01-14 |
29.1096 EUR |
938.8157 KSM |
28.9130 EUR |
28.9130 EUR |
30.1630 EUR |
29.8190 EUR |
| 2025-01-13 |
27.9847 EUR |
2,025.0055 KSM |
29.4280 EUR |
26.7080 EUR |
30.1660 EUR |
28.3840 EUR |
| 2025-01-12 |
29.4985 EUR |
3,699.0331 KSM |
30.0040 EUR |
29.1360 EUR |
30.0680 EUR |
29.4560 EUR |
| 2025-01-11 |
29.6590 EUR |
2,178.2684 KSM |
30.3660 EUR |
29.4620 EUR |
30.8090 EUR |
30.0780 EUR |
| 2025-01-10 |
30.0049 EUR |
1,192.7952 KSM |
29.5400 EUR |
29.3250 EUR |
30.6660 EUR |
30.0920 EUR |
| 2025-01-09 |
29.4120 EUR |
1,989.4193 KSM |
30.1480 EUR |
28.6590 EUR |
30.5560 EUR |
28.9310 EUR |
| 2025-01-08 |
30.3487 EUR |
6,746.0919 KSM |
31.6090 EUR |
28.6130 EUR |
31.8480 EUR |
30.2820 EUR |
| 2025-01-07 |
33.3077 EUR |
6,006.7037 KSM |
34.8360 EUR |
31.5720 EUR |
35.1380 EUR |
31.9860 EUR |
| 2025-01-06 |
35.3379 EUR |
4,325.1123 KSM |
35.2580 EUR |
34.0880 EUR |
36.0660 EUR |
34.9830 EUR |
| 2025-01-05 |
34.9289 EUR |
1,770.5732 KSM |
35.0920 EUR |
34.3060 EUR |
35.4900 EUR |
35.0950 EUR |
| 2025-01-04 |
35.0884 EUR |
1,743.6555 KSM |
35.6890 EUR |
34.2400 EUR |
35.6900 EUR |
35.1420 EUR |
| 2025-01-03 |
34.7393 EUR |
4,195.1471 KSM |
33.3710 EUR |
32.9350 EUR |
35.9220 EUR |
35.6030 EUR |
| 2025-01-02 |
33.6119 EUR |
2,562.3012 KSM |
33.5000 EUR |
32.6500 EUR |
34.3680 EUR |
33.3870 EUR |
| 2025-01-01 |
31.5607 EUR |
852.2715 KSM |
31.8940 EUR |
30.5320 EUR |
33.0780 EUR |
33.0780 EUR |
| 2024-12-31 |
32.6633 EUR |
1,790.1160 KSM |
32.5970 EUR |
31.6610 EUR |
33.3620 EUR |
32.1920 EUR |
| 2024-12-30 |
32.8071 EUR |
3,088.2157 KSM |
33.1020 EUR |
31.3860 EUR |
34.7950 EUR |
32.7490 EUR |
| 2024-12-29 |
33.9541 EUR |
4,312.1027 KSM |
33.8150 EUR |
33.2410 EUR |
34.9000 EUR |
33.4670 EUR |
| 2024-12-28 |
33.3105 EUR |
4,148.1981 KSM |
32.4740 EUR |
31.7510 EUR |
34.2930 EUR |
33.7720 EUR |
| 2024-12-27 |
33.1942 EUR |
3,352.5391 KSM |
32.8890 EUR |
32.1480 EUR |
34.7430 EUR |
32.8970 EUR |
| 2024-12-26 |
33.2246 EUR |
7,146.6242 KSM |
34.8920 EUR |
32.1000 EUR |
35.0590 EUR |
32.4520 EUR |
| 2024-12-25 |
35.7636 EUR |
4,677.7819 KSM |
35.3070 EUR |
34.4110 EUR |
37.0250 EUR |
34.5420 EUR |
| 2024-12-24 |
34.3248 EUR |
8,789.1143 KSM |
31.6810 EUR |
30.9090 EUR |
35.8700 EUR |
35.3030 EUR |
| 2024-12-23 |
29.3212 EUR |
711.6686 KSM |
29.0210 EUR |
28.3880 EUR |
30.3760 EUR |
29.4100 EUR |
| 2024-12-22 |
29.6718 EUR |
1,068.0479 KSM |
29.7190 EUR |
28.4400 EUR |
30.6300 EUR |
29.3230 EUR |
| 2024-12-21 |
30.9611 EUR |
6,869.9553 KSM |
30.4860 EUR |
29.2710 EUR |
33.5350 EUR |
29.7990 EUR |