Identifier on Bitvavo: KSM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
15.5479 EUR |
2,241.7645 KSM |
16.0880 EUR |
15.0560 EUR |
16.1140 EUR |
15.2220 EUR |
| 2024-10-30 |
16.1630 EUR |
758.8839 KSM |
16.3190 EUR |
15.9100 EUR |
16.4930 EUR |
16.1590 EUR |
| 2024-10-29 |
16.4465 EUR |
1,889.0302 KSM |
16.0850 EUR |
16.0850 EUR |
16.5910 EUR |
16.5140 EUR |
| 2024-10-28 |
15.8330 EUR |
1,873.5095 KSM |
16.0750 EUR |
15.5000 EUR |
16.2090 EUR |
16.1150 EUR |
| 2024-10-27 |
15.8058 EUR |
1,743.5568 KSM |
15.7000 EUR |
15.5000 EUR |
16.1000 EUR |
16.0510 EUR |
| 2024-10-26 |
15.4981 EUR |
3,029.9719 KSM |
15.4030 EUR |
15.0100 EUR |
15.8860 EUR |
15.6340 EUR |
| 2024-10-25 |
15.8385 EUR |
2,905.6940 KSM |
16.9770 EUR |
14.8300 EUR |
16.9770 EUR |
15.1550 EUR |
| 2024-10-24 |
16.8587 EUR |
1,326.1685 KSM |
17.0170 EUR |
16.4740 EUR |
17.1580 EUR |
16.9700 EUR |
| 2024-10-23 |
16.8976 EUR |
1,643.4569 KSM |
17.3030 EUR |
16.3090 EUR |
17.4110 EUR |
16.7120 EUR |
| 2024-10-22 |
17.2942 EUR |
1,197.4836 KSM |
17.6310 EUR |
17.1160 EUR |
17.7510 EUR |
17.3280 EUR |
| 2024-10-21 |
17.8686 EUR |
2,463.9508 KSM |
17.9120 EUR |
17.3200 EUR |
18.3020 EUR |
17.8340 EUR |
| 2024-10-20 |
17.6035 EUR |
5,953.4272 KSM |
16.9200 EUR |
16.7350 EUR |
18.0170 EUR |
17.9680 EUR |
| 2024-10-19 |
17.0714 EUR |
3,925.2955 KSM |
17.0430 EUR |
16.7390 EUR |
17.3510 EUR |
16.9620 EUR |
| 2024-10-18 |
16.5377 EUR |
2,793.0099 KSM |
16.1870 EUR |
16.1750 EUR |
16.8900 EUR |
16.8900 EUR |
| 2024-10-17 |
16.4157 EUR |
8,247.5238 KSM |
16.6220 EUR |
15.7810 EUR |
16.7550 EUR |
16.2530 EUR |
| 2024-10-16 |
16.5950 EUR |
1,473.5978 KSM |
16.8460 EUR |
16.4080 EUR |
16.8940 EUR |
16.8310 EUR |
| 2024-10-15 |
17.0247 EUR |
2,865.2523 KSM |
17.4710 EUR |
16.4000 EUR |
17.4710 EUR |
16.7980 EUR |
| 2024-10-14 |
17.2188 EUR |
3,575.6751 KSM |
16.8430 EUR |
16.8430 EUR |
17.5870 EUR |
17.5580 EUR |
| 2024-10-13 |
16.6908 EUR |
2,188.7467 KSM |
16.6790 EUR |
16.2000 EUR |
16.9640 EUR |
16.5620 EUR |
| 2024-10-12 |
16.8375 EUR |
935.9964 KSM |
16.8800 EUR |
16.6580 EUR |
17.1360 EUR |
16.7270 EUR |
| 2024-10-11 |
16.5549 EUR |
1,098.1948 KSM |
16.0730 EUR |
16.0730 EUR |
16.8430 EUR |
16.7810 EUR |
| 2024-10-10 |
15.9197 EUR |
1,883.1318 KSM |
16.1130 EUR |
15.4100 EUR |
16.2260 EUR |
15.6820 EUR |
| 2024-10-09 |
16.2722 EUR |
2,137.8521 KSM |
16.3400 EUR |
15.8500 EUR |
16.5630 EUR |
15.8990 EUR |
| 2024-10-08 |
16.3524 EUR |
1,626.0023 KSM |
16.7320 EUR |
15.8510 EUR |
16.7700 EUR |
16.3430 EUR |
| 2024-10-07 |
16.9988 EUR |
1,944.0054 KSM |
17.1890 EUR |
16.6480 EUR |
17.4770 EUR |
16.8130 EUR |
| 2024-10-06 |
16.8389 EUR |
1,159.0921 KSM |
16.6600 EUR |
16.4970 EUR |
17.0870 EUR |
16.8980 EUR |
| 2024-10-05 |
16.7387 EUR |
4,728.8978 KSM |
16.7590 EUR |
16.2700 EUR |
17.0650 EUR |
16.5910 EUR |
| 2024-10-04 |
16.4462 EUR |
1,422.7502 KSM |
16.2780 EUR |
16.2060 EUR |
16.9830 EUR |
16.9740 EUR |
| 2024-10-03 |
16.0908 EUR |
1,602.2430 KSM |
16.4460 EUR |
15.6530 EUR |
16.7180 EUR |
16.2010 EUR |
| 2024-10-02 |
16.6691 EUR |
2,616.4331 KSM |
16.6880 EUR |
15.9100 EUR |
17.2350 EUR |
16.4920 EUR |
| 2024-10-01 |
17.6175 EUR |
3,906.4622 KSM |
17.8670 EUR |
16.3220 EUR |
18.5620 EUR |
16.7620 EUR |
| 2024-09-30 |
18.8231 EUR |
1,874.5204 KSM |
19.5020 EUR |
18.3940 EUR |
19.5020 EUR |
18.5730 EUR |
| 2024-09-29 |
19.1620 EUR |
1,532.1899 KSM |
19.4410 EUR |
18.7330 EUR |
19.7340 EUR |
19.5310 EUR |
| 2024-09-28 |
19.5693 EUR |
9,268.5049 KSM |
20.1020 EUR |
19.0730 EUR |
20.4740 EUR |
19.4990 EUR |
| 2024-09-27 |
20.0758 EUR |
2,458.3743 KSM |
19.7980 EUR |
19.7050 EUR |
20.3680 EUR |
20.1870 EUR |
| 2024-09-26 |
19.9221 EUR |
3,502.2246 KSM |
19.4780 EUR |
19.2860 EUR |
20.3100 EUR |
19.8510 EUR |
| 2024-09-25 |
19.9612 EUR |
9,708.7231 KSM |
19.2480 EUR |
19.1080 EUR |
20.2100 EUR |
19.6210 EUR |
| 2024-09-24 |
18.8605 EUR |
3,548.6169 KSM |
18.7660 EUR |
18.4030 EUR |
19.2370 EUR |
19.2370 EUR |
| 2024-09-23 |
18.6635 EUR |
852.9212 KSM |
18.4280 EUR |
18.4280 EUR |
19.1100 EUR |
18.7390 EUR |
| 2024-09-22 |
18.5770 EUR |
1,118.6255 KSM |
18.8580 EUR |
18.2860 EUR |
18.8580 EUR |
18.4760 EUR |
| 2024-09-21 |
18.5956 EUR |
458.5402 KSM |
18.6140 EUR |
18.1740 EUR |
19.1430 EUR |
19.1430 EUR |
| 2024-09-20 |
18.6084 EUR |
992.9336 KSM |
18.6520 EUR |
18.2960 EUR |
19.1190 EUR |
18.5590 EUR |
| 2024-09-19 |
18.8007 EUR |
2,294.3243 KSM |
18.7800 EUR |
18.4990 EUR |
19.1270 EUR |
18.4990 EUR |
| 2024-09-18 |
18.0573 EUR |
2,183.2850 KSM |
18.0440 EUR |
17.5850 EUR |
18.3960 EUR |
18.2050 EUR |
| 2024-09-17 |
18.0068 EUR |
2,361.6233 KSM |
17.6900 EUR |
17.5070 EUR |
18.3570 EUR |
18.0660 EUR |
| 2024-09-16 |
17.7846 EUR |
1,482.3165 KSM |
18.3240 EUR |
17.4700 EUR |
18.3260 EUR |
17.6420 EUR |
| 2024-09-15 |
19.2832 EUR |
4,372.3261 KSM |
19.5530 EUR |
18.4560 EUR |
19.6560 EUR |
18.5210 EUR |
| 2024-09-14 |
19.2656 EUR |
6,114.0119 KSM |
17.9720 EUR |
17.5490 EUR |
20.0640 EUR |
19.5960 EUR |
| 2024-09-13 |
17.7023 EUR |
2,661.3506 KSM |
17.8900 EUR |
17.2420 EUR |
18.2350 EUR |
17.9270 EUR |
| 2024-09-12 |
17.8118 EUR |
3,243.8624 KSM |
18.2320 EUR |
17.5700 EUR |
18.2320 EUR |
17.7510 EUR |