Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
29.3600 EUR |
4,592.7778 KSM |
29.7800 EUR |
27.1600 EUR |
30.8400 EUR |
28.7300 EUR |
| 2024-04-14 |
28.4500 EUR |
3,816.8004 KSM |
27.5700 EUR |
26.5900 EUR |
29.7000 EUR |
29.7000 EUR |
| 2024-04-13 |
28.3000 EUR |
15,902.5260 KSM |
31.7700 EUR |
23.0100 EUR |
32.0600 EUR |
27.9900 EUR |
| 2024-04-12 |
32.2700 EUR |
10,878.9685 KSM |
37.3000 EUR |
28.0000 EUR |
37.7300 EUR |
31.7700 EUR |
| 2024-04-11 |
37.5700 EUR |
2,009.8150 KSM |
37.6500 EUR |
36.9800 EUR |
38.4000 EUR |
37.1300 EUR |
| 2024-04-10 |
36.8100 EUR |
4,949.9288 KSM |
38.0200 EUR |
35.7300 EUR |
38.2200 EUR |
37.8900 EUR |
| 2024-04-09 |
39.4800 EUR |
1,480.3852 KSM |
40.7400 EUR |
38.4600 EUR |
40.7400 EUR |
38.8000 EUR |
| 2024-04-08 |
40.2500 EUR |
2,565.2318 KSM |
39.2800 EUR |
38.5700 EUR |
40.9100 EUR |
40.7500 EUR |
| 2024-04-07 |
39.3100 EUR |
2,161.3435 KSM |
38.8100 EUR |
38.7700 EUR |
39.8300 EUR |
39.1300 EUR |
| 2024-04-06 |
38.7300 EUR |
595.9784 KSM |
38.1800 EUR |
38.1100 EUR |
39.2700 EUR |
39.0900 EUR |
| 2024-04-05 |
38.1600 EUR |
5,152.2723 KSM |
38.9400 EUR |
36.9400 EUR |
39.1600 EUR |
38.5900 EUR |
| 2024-04-04 |
39.6200 EUR |
4,271.7860 KSM |
38.3500 EUR |
37.5400 EUR |
40.1900 EUR |
39.1000 EUR |
| 2024-04-03 |
39.8200 EUR |
3,494.6829 KSM |
39.3600 EUR |
37.9100 EUR |
40.9000 EUR |
37.9100 EUR |
| 2024-04-02 |
39.8700 EUR |
4,520.6746 KSM |
42.6800 EUR |
38.6200 EUR |
42.8600 EUR |
39.7200 EUR |
| 2024-04-01 |
42.6800 EUR |
3,228.8059 KSM |
44.8300 EUR |
41.6000 EUR |
45.1000 EUR |
43.1500 EUR |
| 2024-03-31 |
45.0900 EUR |
816.9693 KSM |
44.9000 EUR |
44.4800 EUR |
45.7700 EUR |
44.7200 EUR |
| 2024-03-30 |
46.4300 EUR |
3,957.5571 KSM |
46.3500 EUR |
45.2500 EUR |
47.0300 EUR |
45.6100 EUR |
| 2024-03-29 |
46.4200 EUR |
5,405.9542 KSM |
45.2500 EUR |
44.1900 EUR |
47.5500 EUR |
46.8900 EUR |
| 2024-03-28 |
45.0100 EUR |
4,784.1338 KSM |
44.9200 EUR |
43.3800 EUR |
45.8000 EUR |
45.2900 EUR |
| 2024-03-27 |
45.1100 EUR |
3,501.0304 KSM |
46.1300 EUR |
44.0000 EUR |
46.9100 EUR |
44.4900 EUR |
| 2024-03-26 |
46.1900 EUR |
4,473.6252 KSM |
45.1700 EUR |
45.1500 EUR |
47.2200 EUR |
45.9400 EUR |
| 2024-03-25 |
44.0100 EUR |
4,001.5913 KSM |
42.5900 EUR |
42.5900 EUR |
45.3300 EUR |
44.6500 EUR |
| 2024-03-24 |
41.3000 EUR |
2,116.8278 KSM |
41.0600 EUR |
40.4500 EUR |
42.6800 EUR |
42.6200 EUR |
| 2024-03-23 |
41.5200 EUR |
1,292.9404 KSM |
40.9000 EUR |
40.5600 EUR |
42.3300 EUR |
41.4400 EUR |
| 2024-03-22 |
41.0200 EUR |
2,940.9140 KSM |
41.3800 EUR |
39.5400 EUR |
42.7700 EUR |
40.2700 EUR |
| 2024-03-21 |
41.4200 EUR |
2,602.4342 KSM |
41.5400 EUR |
40.0800 EUR |
42.4100 EUR |
41.5100 EUR |
| 2024-03-20 |
39.9000 EUR |
7,733.8356 KSM |
37.5200 EUR |
36.5000 EUR |
41.9400 EUR |
41.7200 EUR |
| 2024-03-19 |
39.3900 EUR |
5,571.0964 KSM |
42.5300 EUR |
37.1700 EUR |
42.8000 EUR |
37.1700 EUR |
| 2024-03-18 |
43.4400 EUR |
5,411.4004 KSM |
45.5000 EUR |
41.8000 EUR |
46.0500 EUR |
42.3100 EUR |
| 2024-03-17 |
45.0300 EUR |
3,356.6148 KSM |
44.3300 EUR |
41.9200 EUR |
46.4500 EUR |
46.1500 EUR |
| 2024-03-16 |
46.2800 EUR |
6,307.0190 KSM |
48.8400 EUR |
43.1000 EUR |
49.3600 EUR |
43.7900 EUR |
| 2024-03-15 |
48.4600 EUR |
10,456.5640 KSM |
52.8500 EUR |
45.1900 EUR |
53.9500 EUR |
48.5200 EUR |
| 2024-03-14 |
53.0400 EUR |
7,332.4038 KSM |
54.6900 EUR |
49.3200 EUR |
55.6000 EUR |
52.8300 EUR |
| 2024-03-13 |
53.8500 EUR |
15,784.4571 KSM |
52.7300 EUR |
52.1200 EUR |
55.8900 EUR |
53.8100 EUR |
| 2024-03-12 |
49.4600 EUR |
8,738.4275 KSM |
50.5300 EUR |
46.6000 EUR |
50.7300 EUR |
50.2200 EUR |
| 2024-03-11 |
49.0100 EUR |
6,477.2516 KSM |
47.7500 EUR |
44.8900 EUR |
51.1900 EUR |
50.4000 EUR |
| 2024-03-10 |
47.3700 EUR |
3,306.5581 KSM |
48.2700 EUR |
45.6600 EUR |
48.9000 EUR |
47.3900 EUR |
| 2024-03-09 |
48.7600 EUR |
2,281.4179 KSM |
48.5500 EUR |
47.9900 EUR |
49.3600 EUR |
48.3900 EUR |
| 2024-03-08 |
48.2900 EUR |
12,359.7223 KSM |
49.3000 EUR |
45.6000 EUR |
50.4300 EUR |
48.4500 EUR |
| 2024-03-07 |
50.0400 EUR |
8,576.8770 KSM |
50.4400 EUR |
48.9900 EUR |
52.5000 EUR |
49.3800 EUR |
| 2024-03-06 |
46.8500 EUR |
9,015.0125 KSM |
46.1100 EUR |
43.9900 EUR |
49.7600 EUR |
49.5400 EUR |
| 2024-03-05 |
46.9800 EUR |
31,148.5730 KSM |
49.0100 EUR |
40.0000 EUR |
52.4600 EUR |
44.0100 EUR |
| 2024-03-04 |
50.0600 EUR |
9,252.6070 KSM |
50.5900 EUR |
47.4200 EUR |
51.8500 EUR |
48.6600 EUR |
| 2024-03-03 |
48.8700 EUR |
6,191.6907 KSM |
50.0200 EUR |
44.9900 EUR |
51.5500 EUR |
50.7600 EUR |
| 2024-03-02 |
48.5700 EUR |
4,912.7307 KSM |
47.1900 EUR |
46.7900 EUR |
50.3400 EUR |
50.1800 EUR |
| 2024-03-01 |
46.0400 EUR |
4,769.4346 KSM |
45.3700 EUR |
45.3500 EUR |
47.1700 EUR |
47.1700 EUR |
| 2024-02-29 |
47.7400 EUR |
4,705.5627 KSM |
45.0500 EUR |
44.9200 EUR |
49.1600 EUR |
47.3400 EUR |
| 2024-02-28 |
45.9400 EUR |
8,715.1851 KSM |
45.4000 EUR |
40.8000 EUR |
48.2400 EUR |
44.0100 EUR |
| 2024-02-27 |
45.4800 EUR |
3,480.1265 KSM |
45.5000 EUR |
44.0900 EUR |
46.4900 EUR |
44.9200 EUR |
| 2024-02-26 |
44.8700 EUR |
10,385.0288 KSM |
45.2400 EUR |
43.4500 EUR |
45.5000 EUR |
45.1100 EUR |