Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
17.9400 EUR |
1,525.4360 KSM |
18.2500 EUR |
17.5900 EUR |
18.3800 EUR |
17.8500 EUR |
| 2024-09-11 |
17.8600 EUR |
2,333.5709 KSM |
18.0300 EUR |
17.5400 EUR |
18.3200 EUR |
18.1900 EUR |
| 2024-09-10 |
18.3100 EUR |
1,849.1995 KSM |
18.1200 EUR |
17.9800 EUR |
18.6600 EUR |
18.3200 EUR |
| 2024-09-09 |
17.3600 EUR |
2,824.0276 KSM |
16.6100 EUR |
16.5600 EUR |
18.1700 EUR |
18.0700 EUR |
| 2024-09-08 |
16.2500 EUR |
593.5288 KSM |
16.0000 EUR |
16.0000 EUR |
16.5900 EUR |
16.5900 EUR |
| 2024-09-07 |
15.8100 EUR |
706.6926 KSM |
15.4000 EUR |
15.3800 EUR |
16.2400 EUR |
16.2100 EUR |
| 2024-09-06 |
15.4400 EUR |
3,390.7793 KSM |
15.7000 EUR |
14.8800 EUR |
15.8300 EUR |
15.3600 EUR |
| 2024-09-05 |
16.0200 EUR |
1,194.9039 KSM |
16.3800 EUR |
15.6500 EUR |
16.4400 EUR |
15.8100 EUR |
| 2024-09-04 |
16.1700 EUR |
2,003.1351 KSM |
15.8700 EUR |
15.2500 EUR |
16.6000 EUR |
16.3600 EUR |
| 2024-09-03 |
16.1600 EUR |
930.1488 KSM |
16.6900 EUR |
15.8800 EUR |
16.7300 EUR |
15.9500 EUR |
| 2024-09-02 |
16.3000 EUR |
1,159.0665 KSM |
16.0400 EUR |
15.8500 EUR |
16.5400 EUR |
16.4600 EUR |
| 2024-09-01 |
16.0800 EUR |
1,213.9874 KSM |
16.5500 EUR |
15.6800 EUR |
16.5500 EUR |
15.8500 EUR |
| 2024-08-31 |
16.5600 EUR |
1,316.0378 KSM |
16.8900 EUR |
16.3500 EUR |
16.8900 EUR |
16.5200 EUR |
| 2024-08-30 |
16.8100 EUR |
1,338.1552 KSM |
16.9400 EUR |
16.3000 EUR |
17.1400 EUR |
16.7700 EUR |
| 2024-08-29 |
17.2200 EUR |
7,044.5913 KSM |
17.2900 EUR |
16.6700 EUR |
17.8400 EUR |
16.8500 EUR |
| 2024-08-28 |
17.6200 EUR |
2,444.3544 KSM |
17.7000 EUR |
17.0500 EUR |
18.5000 EUR |
17.2000 EUR |
| 2024-08-27 |
18.3900 EUR |
1,077.5712 KSM |
18.6200 EUR |
17.2500 EUR |
18.9600 EUR |
17.7400 EUR |
| 2024-08-26 |
19.0500 EUR |
1,021.5167 KSM |
19.7000 EUR |
18.5500 EUR |
19.7100 EUR |
18.7000 EUR |
| 2024-08-25 |
19.7000 EUR |
962.3461 KSM |
19.5500 EUR |
19.0900 EUR |
19.9800 EUR |
19.8100 EUR |
| 2024-08-24 |
19.7800 EUR |
1,424.0548 KSM |
19.2700 EUR |
18.9400 EUR |
20.2800 EUR |
19.8000 EUR |
| 2024-08-23 |
18.6800 EUR |
2,089.5358 KSM |
18.7500 EUR |
18.3700 EUR |
19.0700 EUR |
19.0000 EUR |
| 2024-08-22 |
18.5800 EUR |
2,854.0470 KSM |
17.7700 EUR |
17.5200 EUR |
19.0100 EUR |
18.6900 EUR |
| 2024-08-21 |
17.2800 EUR |
4,141.8843 KSM |
16.3600 EUR |
16.3500 EUR |
18.2700 EUR |
17.9300 EUR |
| 2024-08-20 |
16.1400 EUR |
1,188.7950 KSM |
16.0300 EUR |
15.7400 EUR |
16.4000 EUR |
16.2000 EUR |
| 2024-08-19 |
15.7400 EUR |
1,008.7188 KSM |
15.5100 EUR |
15.4900 EUR |
16.0000 EUR |
15.9800 EUR |
| 2024-08-18 |
15.7100 EUR |
1,409.6325 KSM |
15.3500 EUR |
15.1900 EUR |
16.0100 EUR |
15.8500 EUR |
| 2024-08-17 |
15.4000 EUR |
1,979.4706 KSM |
15.1900 EUR |
15.1900 EUR |
15.5200 EUR |
15.3300 EUR |
| 2024-08-16 |
15.3500 EUR |
3,352.8662 KSM |
15.4000 EUR |
14.8500 EUR |
15.6900 EUR |
15.4400 EUR |
| 2024-08-15 |
15.8000 EUR |
2,981.0575 KSM |
15.7800 EUR |
15.3100 EUR |
16.3600 EUR |
15.4200 EUR |
| 2024-08-14 |
15.9400 EUR |
1,615.2511 KSM |
16.1900 EUR |
15.5700 EUR |
16.2300 EUR |
15.5700 EUR |
| 2024-08-13 |
15.9500 EUR |
969.8727 KSM |
16.1900 EUR |
15.6300 EUR |
16.3200 EUR |
16.3100 EUR |
| 2024-08-12 |
16.0500 EUR |
1,079.3259 KSM |
15.5700 EUR |
15.5000 EUR |
16.4600 EUR |
16.0100 EUR |
| 2024-08-11 |
16.0900 EUR |
1,039.6036 KSM |
16.3900 EUR |
15.4000 EUR |
16.6000 EUR |
15.4200 EUR |
| 2024-08-10 |
16.1500 EUR |
884.8351 KSM |
16.1500 EUR |
15.7500 EUR |
16.5300 EUR |
16.5300 EUR |
| 2024-08-09 |
16.0100 EUR |
1,139.0425 KSM |
16.3900 EUR |
15.8500 EUR |
16.3900 EUR |
15.9600 EUR |
| 2024-08-08 |
15.6800 EUR |
3,453.2806 KSM |
14.7300 EUR |
14.4500 EUR |
16.5600 EUR |
16.5000 EUR |
| 2024-08-07 |
15.1500 EUR |
4,043.0267 KSM |
15.3000 EUR |
14.6300 EUR |
15.8100 EUR |
14.9000 EUR |
| 2024-08-06 |
15.6600 EUR |
2,763.1332 KSM |
14.9000 EUR |
14.9000 EUR |
15.9100 EUR |
15.5600 EUR |
| 2024-08-05 |
14.0700 EUR |
13,933.5962 KSM |
16.0400 EUR |
12.7600 EUR |
16.2500 EUR |
14.6700 EUR |
| 2024-08-04 |
16.4600 EUR |
6,779.3396 KSM |
16.7100 EUR |
15.3700 EUR |
17.2400 EUR |
16.4500 EUR |
| 2024-08-03 |
16.9200 EUR |
6,168.0560 KSM |
17.2800 EUR |
16.1200 EUR |
17.6200 EUR |
16.3300 EUR |
| 2024-08-02 |
17.6300 EUR |
4,060.0789 KSM |
18.7600 EUR |
17.0000 EUR |
18.7600 EUR |
17.2400 EUR |
| 2024-08-01 |
18.1100 EUR |
4,182.0755 KSM |
19.0000 EUR |
17.3000 EUR |
19.1100 EUR |
18.6400 EUR |
| 2024-07-31 |
19.3300 EUR |
3,327.8512 KSM |
19.2700 EUR |
18.9400 EUR |
19.6700 EUR |
18.9600 EUR |
| 2024-07-30 |
19.8500 EUR |
2,675.5558 KSM |
19.4700 EUR |
19.0800 EUR |
20.2400 EUR |
19.3600 EUR |
| 2024-07-29 |
20.0700 EUR |
2,886.1158 KSM |
19.5400 EUR |
19.4700 EUR |
20.4900 EUR |
19.4800 EUR |
| 2024-07-28 |
19.8300 EUR |
1,993.4800 KSM |
20.0100 EUR |
19.6300 EUR |
20.2400 EUR |
19.7400 EUR |
| 2024-07-27 |
20.0800 EUR |
2,117.8738 KSM |
19.8800 EUR |
19.7100 EUR |
20.3700 EUR |
20.2700 EUR |
| 2024-07-26 |
19.4700 EUR |
1,497.5045 KSM |
19.1400 EUR |
19.0300 EUR |
19.8100 EUR |
19.8100 EUR |
| 2024-07-25 |
18.7200 EUR |
5,589.7507 KSM |
19.2300 EUR |
18.2800 EUR |
19.2800 EUR |
18.3900 EUR |