Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
29.4300 EUR |
3,616.7710 KSM |
28.6200 EUR |
28.6200 EUR |
30.0000 EUR |
29.7600 EUR |
| 2024-06-03 |
28.9300 EUR |
3,897.0364 KSM |
27.5200 EUR |
27.5200 EUR |
29.3500 EUR |
28.7400 EUR |
| 2024-06-02 |
28.1000 EUR |
1,594.1441 KSM |
27.9700 EUR |
27.5000 EUR |
28.7700 EUR |
27.5600 EUR |
| 2024-06-01 |
28.0400 EUR |
1,023.3179 KSM |
28.0800 EUR |
27.7000 EUR |
28.1700 EUR |
27.9600 EUR |
| 2024-05-31 |
28.2000 EUR |
839.6480 KSM |
28.3200 EUR |
27.6100 EUR |
28.5300 EUR |
28.0400 EUR |
| 2024-05-30 |
28.6600 EUR |
2,331.7340 KSM |
29.6500 EUR |
27.9000 EUR |
29.7300 EUR |
28.5900 EUR |
| 2024-05-29 |
30.1500 EUR |
3,714.5945 KSM |
29.6100 EUR |
29.3600 EUR |
30.6200 EUR |
29.6200 EUR |
| 2024-05-28 |
29.5400 EUR |
1,756.9470 KSM |
29.9600 EUR |
28.9700 EUR |
30.2300 EUR |
30.1900 EUR |
| 2024-05-27 |
30.2700 EUR |
1,688.6212 KSM |
29.9000 EUR |
29.5400 EUR |
30.7800 EUR |
29.9400 EUR |
| 2024-05-26 |
30.2000 EUR |
1,584.4448 KSM |
30.1400 EUR |
29.5800 EUR |
30.7000 EUR |
29.8500 EUR |
| 2024-05-25 |
30.0100 EUR |
1,069.4481 KSM |
29.5300 EUR |
29.4800 EUR |
30.3900 EUR |
29.8700 EUR |
| 2024-05-24 |
28.5500 EUR |
1,988.5857 KSM |
27.9400 EUR |
27.7100 EUR |
29.7500 EUR |
29.0600 EUR |
| 2024-05-23 |
28.2700 EUR |
4,154.1486 KSM |
29.1600 EUR |
26.5500 EUR |
29.5500 EUR |
27.4000 EUR |
| 2024-05-22 |
29.1500 EUR |
2,551.8612 KSM |
29.7400 EUR |
28.7300 EUR |
29.7700 EUR |
29.3000 EUR |
| 2024-05-21 |
29.4600 EUR |
5,110.1474 KSM |
29.7900 EUR |
29.0400 EUR |
29.9700 EUR |
29.6300 EUR |
| 2024-05-20 |
28.5200 EUR |
4,702.8448 KSM |
26.5900 EUR |
26.1000 EUR |
29.9500 EUR |
29.8200 EUR |
| 2024-05-19 |
27.5900 EUR |
1,862.8915 KSM |
27.8700 EUR |
26.3100 EUR |
28.8200 EUR |
26.5700 EUR |
| 2024-05-18 |
27.2500 EUR |
2,191.0046 KSM |
27.6600 EUR |
26.4900 EUR |
28.4200 EUR |
28.3400 EUR |
| 2024-05-17 |
27.3500 EUR |
2,302.1969 KSM |
26.5900 EUR |
26.5600 EUR |
27.7800 EUR |
27.7600 EUR |
| 2024-05-16 |
26.6300 EUR |
961.7818 KSM |
27.0900 EUR |
26.2300 EUR |
27.0900 EUR |
26.8500 EUR |
| 2024-05-15 |
26.1300 EUR |
4,342.1264 KSM |
25.0300 EUR |
24.8000 EUR |
27.1200 EUR |
27.0400 EUR |
| 2024-05-14 |
25.7400 EUR |
2,280.3714 KSM |
25.9100 EUR |
24.9900 EUR |
26.3400 EUR |
25.0100 EUR |
| 2024-05-13 |
26.2700 EUR |
3,616.1119 KSM |
25.7700 EUR |
25.0100 EUR |
27.0800 EUR |
25.9000 EUR |
| 2024-05-12 |
26.1900 EUR |
3,425.3748 KSM |
26.2700 EUR |
25.7300 EUR |
26.6600 EUR |
25.7300 EUR |
| 2024-05-11 |
26.5600 EUR |
818.1017 KSM |
26.6700 EUR |
26.1200 EUR |
27.1000 EUR |
26.1200 EUR |
| 2024-05-10 |
27.4500 EUR |
3,801.7698 KSM |
27.9500 EUR |
26.3100 EUR |
28.6300 EUR |
26.3500 EUR |
| 2024-05-09 |
27.3400 EUR |
4,121.4023 KSM |
26.5200 EUR |
26.5200 EUR |
28.4300 EUR |
27.9500 EUR |
| 2024-05-08 |
26.5300 EUR |
4,555.4377 KSM |
26.0800 EUR |
25.5400 EUR |
28.1600 EUR |
26.6000 EUR |
| 2024-05-07 |
26.3900 EUR |
3,212.2792 KSM |
25.9800 EUR |
25.7900 EUR |
27.0800 EUR |
26.5900 EUR |
| 2024-05-06 |
26.8100 EUR |
2,963.5815 KSM |
27.0100 EUR |
25.8900 EUR |
27.9500 EUR |
26.1200 EUR |
| 2024-05-05 |
26.6800 EUR |
2,738.9884 KSM |
26.6800 EUR |
26.0200 EUR |
27.7200 EUR |
26.9700 EUR |
| 2024-05-04 |
27.3800 EUR |
3,928.4904 KSM |
28.1200 EUR |
26.7500 EUR |
28.2100 EUR |
26.9900 EUR |
| 2024-05-03 |
27.8700 EUR |
4,564.8888 KSM |
27.8700 EUR |
27.1300 EUR |
28.4000 EUR |
28.1800 EUR |
| 2024-05-02 |
27.4700 EUR |
3,058.5314 KSM |
26.9300 EUR |
26.2000 EUR |
28.2500 EUR |
28.2300 EUR |
| 2024-05-01 |
25.9600 EUR |
3,769.4809 KSM |
27.0300 EUR |
25.0100 EUR |
27.1000 EUR |
27.0000 EUR |
| 2024-04-30 |
26.2500 EUR |
4,527.0821 KSM |
27.8100 EUR |
25.3600 EUR |
27.9300 EUR |
27.2200 EUR |
| 2024-04-29 |
27.2200 EUR |
2,425.5219 KSM |
27.6800 EUR |
26.7600 EUR |
27.9200 EUR |
27.3900 EUR |
| 2024-04-28 |
28.1000 EUR |
997.8455 KSM |
27.8100 EUR |
27.7700 EUR |
28.5000 EUR |
28.1900 EUR |
| 2024-04-27 |
27.3800 EUR |
1,596.9645 KSM |
27.0300 EUR |
26.0200 EUR |
28.1000 EUR |
27.7000 EUR |
| 2024-04-26 |
27.5000 EUR |
2,795.4424 KSM |
27.8300 EUR |
26.8500 EUR |
27.8600 EUR |
27.0400 EUR |
| 2024-04-25 |
27.5000 EUR |
7,667.2993 KSM |
27.6100 EUR |
26.7900 EUR |
28.2500 EUR |
28.0000 EUR |
| 2024-04-24 |
28.7900 EUR |
6,764.4565 KSM |
30.5500 EUR |
27.5600 EUR |
30.5500 EUR |
27.8100 EUR |
| 2024-04-23 |
30.8500 EUR |
2,365.8096 KSM |
31.4700 EUR |
30.3900 EUR |
31.6100 EUR |
30.4500 EUR |
| 2024-04-22 |
31.4400 EUR |
1,971.2643 KSM |
30.7500 EUR |
30.5900 EUR |
31.7800 EUR |
31.4000 EUR |
| 2024-04-21 |
30.9700 EUR |
1,429.6757 KSM |
31.5200 EUR |
30.1700 EUR |
31.6800 EUR |
30.6400 EUR |
| 2024-04-20 |
30.1100 EUR |
1,596.1096 KSM |
29.4400 EUR |
29.1700 EUR |
31.7200 EUR |
31.5100 EUR |
| 2024-04-19 |
29.1900 EUR |
3,671.4328 KSM |
29.1900 EUR |
27.0100 EUR |
30.3300 EUR |
29.3400 EUR |
| 2024-04-18 |
29.1900 EUR |
3,309.9615 KSM |
28.5400 EUR |
27.7600 EUR |
29.9100 EUR |
29.4400 EUR |
| 2024-04-17 |
28.7200 EUR |
5,411.0171 KSM |
28.9500 EUR |
27.7400 EUR |
29.5000 EUR |
29.1500 EUR |
| 2024-04-16 |
28.4100 EUR |
4,626.6314 KSM |
28.4100 EUR |
27.2900 EUR |
29.4300 EUR |
29.3900 EUR |