Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
43.8200 EUR |
2,691.0373 KSM |
43.5000 EUR |
42.7200 EUR |
44.9900 EUR |
44.9800 EUR |
| 2024-02-24 |
43.3900 EUR |
1,815.9070 KSM |
41.9300 EUR |
40.9800 EUR |
43.8200 EUR |
43.4800 EUR |
| 2024-02-23 |
41.9800 EUR |
3,624.1387 KSM |
42.3700 EUR |
40.9200 EUR |
42.8500 EUR |
42.6500 EUR |
| 2024-02-22 |
43.2200 EUR |
2,848.4107 KSM |
42.2700 EUR |
41.4500 EUR |
43.8000 EUR |
43.0500 EUR |
| 2024-02-21 |
41.4800 EUR |
1,574.6142 KSM |
43.1800 EUR |
40.0400 EUR |
43.4500 EUR |
42.1300 EUR |
| 2024-02-20 |
42.8400 EUR |
6,348.4448 KSM |
44.2500 EUR |
40.7700 EUR |
44.3300 EUR |
43.3800 EUR |
| 2024-02-19 |
44.8100 EUR |
10,839.4917 KSM |
42.2400 EUR |
42.2400 EUR |
48.2900 EUR |
44.2400 EUR |
| 2024-02-18 |
41.5400 EUR |
2,451.1311 KSM |
41.2000 EUR |
40.6500 EUR |
42.2200 EUR |
41.8700 EUR |
| 2024-02-17 |
40.4400 EUR |
2,267.9632 KSM |
42.2400 EUR |
39.1800 EUR |
42.2700 EUR |
41.0000 EUR |
| 2024-02-16 |
41.9700 EUR |
3,963.7543 KSM |
41.9900 EUR |
40.9400 EUR |
43.0800 EUR |
41.2200 EUR |
| 2024-02-15 |
42.1900 EUR |
5,694.8192 KSM |
42.3700 EUR |
41.4000 EUR |
43.4900 EUR |
41.9700 EUR |
| 2024-02-14 |
41.9500 EUR |
5,360.5347 KSM |
40.6800 EUR |
40.2900 EUR |
42.5800 EUR |
42.1500 EUR |
| 2024-02-13 |
40.1400 EUR |
4,323.7197 KSM |
40.6300 EUR |
39.2000 EUR |
41.2400 EUR |
40.6800 EUR |
| 2024-02-12 |
39.4200 EUR |
5,012.6544 KSM |
38.3500 EUR |
37.5500 EUR |
41.3700 EUR |
40.5500 EUR |
| 2024-02-11 |
38.6800 EUR |
964.0303 KSM |
38.2600 EUR |
38.1300 EUR |
39.3500 EUR |
38.4400 EUR |
| 2024-02-10 |
38.5800 EUR |
3,071.3059 KSM |
38.9900 EUR |
38.2000 EUR |
39.5100 EUR |
38.5100 EUR |
| 2024-02-09 |
38.5900 EUR |
3,903.8984 KSM |
37.6200 EUR |
37.4300 EUR |
39.3200 EUR |
38.7500 EUR |
| 2024-02-08 |
37.9000 EUR |
8,137.3266 KSM |
37.1400 EUR |
36.7800 EUR |
39.1900 EUR |
37.8400 EUR |
| 2024-02-07 |
36.8300 EUR |
1,450.0765 KSM |
35.6400 EUR |
35.3600 EUR |
37.3000 EUR |
36.9600 EUR |
| 2024-02-06 |
35.9300 EUR |
1,204.1052 KSM |
35.5500 EUR |
35.2200 EUR |
36.7800 EUR |
35.7300 EUR |
| 2024-02-05 |
35.2400 EUR |
1,756.1931 KSM |
34.7300 EUR |
33.9300 EUR |
36.0000 EUR |
35.6400 EUR |
| 2024-02-04 |
35.0700 EUR |
890.1693 KSM |
35.3400 EUR |
34.6000 EUR |
35.5500 EUR |
34.6000 EUR |
| 2024-02-03 |
35.9300 EUR |
763.9511 KSM |
36.2600 EUR |
35.3700 EUR |
37.3600 EUR |
35.3700 EUR |
| 2024-02-02 |
35.6200 EUR |
3,243.1956 KSM |
34.9900 EUR |
34.9900 EUR |
35.9600 EUR |
35.7600 EUR |
| 2024-02-01 |
34.9100 EUR |
3,508.7807 KSM |
35.0800 EUR |
34.1800 EUR |
35.2600 EUR |
34.7600 EUR |
| 2024-01-31 |
35.8200 EUR |
2,018.0674 KSM |
36.1300 EUR |
34.7800 EUR |
37.2900 EUR |
35.1300 EUR |
| 2024-01-30 |
36.7400 EUR |
1,849.1818 KSM |
37.1600 EUR |
36.3600 EUR |
37.4900 EUR |
36.7000 EUR |
| 2024-01-29 |
36.1100 EUR |
3,355.7581 KSM |
35.5700 EUR |
35.5200 EUR |
37.2100 EUR |
36.9600 EUR |
| 2024-01-28 |
35.6500 EUR |
3,685.5164 KSM |
35.9600 EUR |
34.9100 EUR |
36.4900 EUR |
35.3500 EUR |
| 2024-01-27 |
35.7000 EUR |
1,854.0652 KSM |
34.7100 EUR |
34.3300 EUR |
36.7000 EUR |
36.0700 EUR |
| 2024-01-26 |
34.6600 EUR |
4,553.7984 KSM |
32.9400 EUR |
32.8600 EUR |
35.1500 EUR |
34.5300 EUR |
| 2024-01-25 |
33.0700 EUR |
2,658.9917 KSM |
33.2000 EUR |
32.4500 EUR |
33.5000 EUR |
33.0800 EUR |
| 2024-01-24 |
33.1700 EUR |
2,401.0651 KSM |
33.5600 EUR |
32.4600 EUR |
33.7600 EUR |
33.2000 EUR |
| 2024-01-23 |
32.4300 EUR |
4,945.3743 KSM |
33.6900 EUR |
31.0000 EUR |
34.2500 EUR |
32.6200 EUR |
| 2024-01-22 |
34.3100 EUR |
2,625.0551 KSM |
36.0000 EUR |
33.3600 EUR |
36.1300 EUR |
33.6400 EUR |
| 2024-01-21 |
36.4700 EUR |
1,290.5229 KSM |
36.1500 EUR |
35.7900 EUR |
36.9600 EUR |
36.4700 EUR |
| 2024-01-20 |
35.7900 EUR |
788.3817 KSM |
35.4400 EUR |
35.1000 EUR |
36.2600 EUR |
36.1100 EUR |
| 2024-01-19 |
35.5200 EUR |
2,605.1324 KSM |
36.2100 EUR |
33.5000 EUR |
36.8100 EUR |
35.4500 EUR |
| 2024-01-18 |
36.7300 EUR |
2,982.8695 KSM |
38.2200 EUR |
35.2500 EUR |
38.2200 EUR |
35.9100 EUR |
| 2024-01-17 |
38.8300 EUR |
1,983.9957 KSM |
39.0600 EUR |
38.1700 EUR |
39.8300 EUR |
38.3500 EUR |
| 2024-01-16 |
38.4500 EUR |
1,706.6546 KSM |
38.0800 EUR |
37.4900 EUR |
38.8800 EUR |
38.6800 EUR |
| 2024-01-15 |
38.0000 EUR |
1,473.5555 KSM |
37.1500 EUR |
37.1500 EUR |
38.8600 EUR |
37.9900 EUR |
| 2024-01-14 |
38.1800 EUR |
1,126.2399 KSM |
39.3100 EUR |
37.2300 EUR |
39.3100 EUR |
37.9300 EUR |
| 2024-01-13 |
39.1900 EUR |
2,875.2072 KSM |
38.7700 EUR |
37.3900 EUR |
39.9800 EUR |
39.3600 EUR |
| 2024-01-12 |
40.4400 EUR |
8,628.9736 KSM |
42.6000 EUR |
36.8700 EUR |
42.8700 EUR |
38.1600 EUR |
| 2024-01-11 |
40.9900 EUR |
9,895.8906 KSM |
40.7200 EUR |
39.0000 EUR |
42.5500 EUR |
42.0500 EUR |
| 2024-01-10 |
37.8500 EUR |
7,657.3223 KSM |
36.0000 EUR |
34.8700 EUR |
41.4100 EUR |
40.7300 EUR |
| 2024-01-09 |
36.4400 EUR |
8,699.8926 KSM |
38.2000 EUR |
34.7100 EUR |
38.5000 EUR |
36.2000 EUR |
| 2024-01-08 |
36.6200 EUR |
6,350.4503 KSM |
34.5300 EUR |
32.0000 EUR |
39.1700 EUR |
38.2500 EUR |
| 2024-01-07 |
36.6500 EUR |
3,106.8841 KSM |
36.8500 EUR |
35.5600 EUR |
38.3600 EUR |
35.8300 EUR |