Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
7.1100 EUR |
1,067.0885 KSM |
7.3700 EUR |
6.9900 EUR |
7.4200 EUR |
7.0700 EUR |
| 2025-12-04 |
7.5200 EUR |
8,020.7347 KSM |
7.5200 EUR |
7.4100 EUR |
7.5700 EUR |
7.4300 EUR |
| 2025-12-03 |
7.4600 EUR |
84.6639 KSM |
7.4300 EUR |
7.4200 EUR |
7.5100 EUR |
7.5100 EUR |
| 2025-12-02 |
6.8300 EUR |
314.0603 KSM |
6.8400 EUR |
6.7700 EUR |
6.8900 EUR |
6.7700 EUR |
| 2025-12-01 |
6.8600 EUR |
3,589.7402 KSM |
7.3400 EUR |
6.6800 EUR |
7.3400 EUR |
6.7900 EUR |
| 2025-11-30 |
7.5400 EUR |
589.1859 KSM |
7.5500 EUR |
7.4500 EUR |
7.6300 EUR |
7.5900 EUR |
| 2025-11-29 |
7.7400 EUR |
1,952.5005 KSM |
7.6500 EUR |
7.6300 EUR |
7.7700 EUR |
7.6900 EUR |
| 2025-11-28 |
7.6500 EUR |
3,065.2165 KSM |
7.6800 EUR |
7.5000 EUR |
7.7500 EUR |
7.6300 EUR |
| 2025-11-27 |
7.6600 EUR |
1,273.9863 KSM |
7.5300 EUR |
7.5300 EUR |
7.7700 EUR |
7.7700 EUR |
| 2025-11-26 |
7.4700 EUR |
1,783.1084 KSM |
7.5100 EUR |
7.2200 EUR |
7.7200 EUR |
7.5400 EUR |
| 2025-11-25 |
7.4200 EUR |
6,217.0262 KSM |
7.5500 EUR |
7.2800 EUR |
7.5500 EUR |
7.5000 EUR |
| 2025-11-24 |
7.2900 EUR |
1,054.9933 KSM |
7.3000 EUR |
7.2600 EUR |
7.5000 EUR |
7.3300 EUR |
| 2025-11-23 |
7.4700 EUR |
3,671.3020 KSM |
7.3600 EUR |
7.3400 EUR |
7.5500 EUR |
7.5200 EUR |
| 2025-11-22 |
7.3300 EUR |
1,417.1331 KSM |
7.4700 EUR |
7.2700 EUR |
7.5200 EUR |
7.3600 EUR |
| 2025-11-21 |
7.5700 EUR |
11,937.3393 KSM |
8.2300 EUR |
7.2500 EUR |
8.2300 EUR |
7.3900 EUR |
| 2025-11-20 |
8.5900 EUR |
1,436.8482 KSM |
8.4600 EUR |
8.4600 EUR |
8.8300 EUR |
8.6400 EUR |
| 2025-11-19 |
8.2900 EUR |
6,762.0888 KSM |
8.5300 EUR |
8.0600 EUR |
8.6000 EUR |
8.4600 EUR |
| 2025-11-18 |
8.4100 EUR |
6,752.5296 KSM |
8.3900 EUR |
8.2500 EUR |
8.6900 EUR |
8.5400 EUR |
| 2025-11-17 |
8.6300 EUR |
601.3740 KSM |
8.5000 EUR |
8.4600 EUR |
8.6900 EUR |
8.6300 EUR |
| 2025-11-16 |
8.4700 EUR |
6,562.9309 KSM |
8.7600 EUR |
8.3000 EUR |
8.9300 EUR |
8.3500 EUR |
| 2025-11-15 |
8.9300 EUR |
1,090.7397 KSM |
8.6300 EUR |
8.6000 EUR |
9.0400 EUR |
8.9800 EUR |
| 2025-11-14 |
8.7000 EUR |
6,134.3295 KSM |
9.0500 EUR |
8.5000 EUR |
9.1200 EUR |
8.6300 EUR |
| 2025-11-13 |
9.2400 EUR |
2,756.1923 KSM |
9.4100 EUR |
8.8000 EUR |
9.7100 EUR |
9.1400 EUR |
| 2025-11-12 |
9.9900 EUR |
1,271.9530 KSM |
9.9000 EUR |
9.8000 EUR |
10.1900 EUR |
9.9200 EUR |
| 2025-11-11 |
10.3700 EUR |
2,754.3713 KSM |
10.7200 EUR |
10.0900 EUR |
10.7900 EUR |
10.1200 EUR |
| 2025-11-10 |
10.6800 EUR |
4,565.4526 KSM |
10.5600 EUR |
10.2300 EUR |
10.9600 EUR |
10.4400 EUR |
| 2025-11-09 |
11.2800 EUR |
13,238.8836 KSM |
11.7700 EUR |
10.4300 EUR |
12.9200 EUR |
10.7500 EUR |
| 2025-11-08 |
11.9100 EUR |
29,057.3090 KSM |
9.8100 EUR |
9.4700 EUR |
14.4800 EUR |
11.7600 EUR |
| 2025-11-07 |
8.6800 EUR |
4,296.3774 KSM |
8.4400 EUR |
8.4400 EUR |
8.8400 EUR |
8.7300 EUR |
| 2025-11-06 |
8.1400 EUR |
1,034.4792 KSM |
8.0800 EUR |
7.9000 EUR |
8.1700 EUR |
8.0300 EUR |
| 2025-11-05 |
7.9200 EUR |
1,566.8533 KSM |
7.9100 EUR |
7.5200 EUR |
8.0400 EUR |
7.8400 EUR |
| 2025-11-04 |
8.2000 EUR |
5,375.2146 KSM |
8.2800 EUR |
8.0500 EUR |
8.5600 EUR |
8.1100 EUR |
| 2025-11-03 |
8.5800 EUR |
3,287.7022 KSM |
9.5200 EUR |
7.8600 EUR |
9.6400 EUR |
8.1800 EUR |
| 2025-11-02 |
9.4100 EUR |
14,064.8778 KSM |
8.6900 EUR |
8.6500 EUR |
10.0000 EUR |
9.1400 EUR |
| 2025-11-01 |
8.2100 EUR |
550.9176 KSM |
8.1900 EUR |
8.1700 EUR |
8.3200 EUR |
8.3200 EUR |
| 2025-10-31 |
8.3200 EUR |
1,239.8181 KSM |
8.1600 EUR |
8.1600 EUR |
8.3800 EUR |
8.3800 EUR |
| 2025-10-30 |
8.0800 EUR |
7,148.2130 KSM |
8.6800 EUR |
7.8300 EUR |
8.7300 EUR |
8.0300 EUR |
| 2025-10-29 |
8.6800 EUR |
1,313.0194 KSM |
8.6200 EUR |
8.5700 EUR |
8.7800 EUR |
8.6900 EUR |
| 2025-10-28 |
8.8300 EUR |
6,516.3160 KSM |
9.0000 EUR |
8.7000 EUR |
9.0100 EUR |
8.7000 EUR |
| 2025-10-27 |
9.2500 EUR |
1,068.7612 KSM |
9.2900 EUR |
9.0900 EUR |
9.3600 EUR |
9.1200 EUR |
| 2025-10-26 |
9.1200 EUR |
2,372.9620 KSM |
9.0900 EUR |
8.9200 EUR |
9.2800 EUR |
9.2800 EUR |
| 2025-10-25 |
8.9800 EUR |
2,845.3454 KSM |
9.0600 EUR |
8.9500 EUR |
9.0900 EUR |
8.9800 EUR |
| 2025-10-24 |
9.1500 EUR |
2,435.9795 KSM |
9.2200 EUR |
8.9900 EUR |
9.3900 EUR |
9.0100 EUR |
| 2025-10-23 |
9.2800 EUR |
435.9785 KSM |
9.1000 EUR |
9.1000 EUR |
9.3800 EUR |
9.3800 EUR |
| 2025-10-22 |
9.2400 EUR |
1,895.0887 KSM |
9.0700 EUR |
9.0200 EUR |
9.4000 EUR |
9.2000 EUR |
| 2025-10-21 |
9.4200 EUR |
1,485.2743 KSM |
9.2400 EUR |
8.9100 EUR |
9.7200 EUR |
9.4900 EUR |
| 2025-10-20 |
9.5900 EUR |
1,008.5009 KSM |
9.3500 EUR |
9.2400 EUR |
9.7200 EUR |
9.5100 EUR |
| 2025-10-19 |
9.3700 EUR |
739.8839 KSM |
9.1300 EUR |
8.9600 EUR |
9.5700 EUR |
9.5700 EUR |
| 2025-10-18 |
9.0000 EUR |
2,039.6562 KSM |
9.1500 EUR |
8.9400 EUR |
9.2100 EUR |
8.9500 EUR |
| 2025-10-17 |
8.8900 EUR |
3,226.8786 KSM |
9.3600 EUR |
8.7000 EUR |
9.4500 EUR |
8.7600 EUR |