Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
22.1700 EUR |
9,121.0436 KSM |
22.8100 EUR |
21.4100 EUR |
23.5000 EUR |
21.9100 EUR |
| 2023-11-16 |
23.4200 EUR |
7,600.9855 KSM |
24.1800 EUR |
22.4700 EUR |
24.6600 EUR |
23.0600 EUR |
| 2023-11-15 |
23.7300 EUR |
7,042.0268 KSM |
22.6000 EUR |
22.4400 EUR |
24.4200 EUR |
23.9600 EUR |
| 2023-11-14 |
22.7200 EUR |
7,861.6954 KSM |
23.2000 EUR |
21.5500 EUR |
23.8700 EUR |
22.5200 EUR |
| 2023-11-13 |
24.6400 EUR |
9,415.9389 KSM |
25.9800 EUR |
23.3600 EUR |
26.4500 EUR |
23.6400 EUR |
| 2023-11-12 |
25.9300 EUR |
4,525.3024 KSM |
24.9200 EUR |
24.0000 EUR |
27.0200 EUR |
26.1800 EUR |
| 2023-11-11 |
24.8200 EUR |
6,719.1127 KSM |
24.7800 EUR |
23.6700 EUR |
25.5400 EUR |
25.0800 EUR |
| 2023-11-10 |
23.9500 EUR |
15,609.3386 KSM |
23.7300 EUR |
22.8800 EUR |
24.7100 EUR |
24.7100 EUR |
| 2023-11-09 |
23.9800 EUR |
16,949.2184 KSM |
25.3600 EUR |
19.8000 EUR |
25.8800 EUR |
23.2200 EUR |
| 2023-11-08 |
25.7500 EUR |
5,810.6814 KSM |
24.9200 EUR |
24.4300 EUR |
26.3700 EUR |
25.6900 EUR |
| 2023-11-07 |
24.1800 EUR |
12,481.9420 KSM |
24.3700 EUR |
23.2900 EUR |
24.9300 EUR |
24.8700 EUR |
| 2023-11-06 |
24.5300 EUR |
13,267.3894 KSM |
24.3800 EUR |
23.7400 EUR |
25.9500 EUR |
24.4400 EUR |
| 2023-11-05 |
24.0300 EUR |
17,164.1824 KSM |
21.7500 EUR |
21.6000 EUR |
26.5800 EUR |
24.4100 EUR |
| 2023-11-04 |
21.6200 EUR |
1,319.9438 KSM |
21.7500 EUR |
21.2400 EUR |
22.0200 EUR |
21.9000 EUR |
| 2023-11-03 |
21.5300 EUR |
1,625.6855 KSM |
21.7000 EUR |
20.9000 EUR |
21.9400 EUR |
21.5000 EUR |
| 2023-11-02 |
22.2200 EUR |
7,160.9667 KSM |
22.4200 EUR |
20.9500 EUR |
22.9500 EUR |
21.6900 EUR |
| 2023-11-01 |
21.1100 EUR |
5,946.6118 KSM |
20.3700 EUR |
19.4300 EUR |
22.1600 EUR |
22.1000 EUR |
| 2023-10-31 |
20.3700 EUR |
5,203.3359 KSM |
20.9000 EUR |
19.6900 EUR |
21.0200 EUR |
20.1700 EUR |
| 2023-10-30 |
20.6000 EUR |
4,974.0209 KSM |
20.8500 EUR |
20.1800 EUR |
21.2000 EUR |
20.6100 EUR |
| 2023-10-29 |
20.3400 EUR |
12,922.1926 KSM |
19.4600 EUR |
19.2000 EUR |
21.1800 EUR |
20.9500 EUR |
| 2023-10-28 |
19.3200 EUR |
9,712.2827 KSM |
18.2000 EUR |
18.1800 EUR |
19.9100 EUR |
19.4600 EUR |
| 2023-10-27 |
18.0700 EUR |
2,850.3446 KSM |
18.4000 EUR |
17.7400 EUR |
18.4200 EUR |
18.0100 EUR |
| 2023-10-26 |
18.8700 EUR |
7,269.2568 KSM |
18.5000 EUR |
17.8000 EUR |
19.1200 EUR |
18.3700 EUR |
| 2023-10-25 |
18.2700 EUR |
3,151.8280 KSM |
18.0100 EUR |
17.8700 EUR |
18.7000 EUR |
18.4600 EUR |
| 2023-10-24 |
18.0700 EUR |
20,017.3328 KSM |
17.8400 EUR |
17.4800 EUR |
18.6400 EUR |
18.0400 EUR |
| 2023-10-23 |
17.1100 EUR |
14,870.6763 KSM |
16.9300 EUR |
16.7600 EUR |
17.9500 EUR |
17.7300 EUR |
| 2023-10-22 |
16.5600 EUR |
6,818.3563 KSM |
17.1100 EUR |
16.4200 EUR |
17.2300 EUR |
16.5300 EUR |
| 2023-10-21 |
16.8500 EUR |
887.4802 KSM |
16.3400 EUR |
16.3400 EUR |
17.2700 EUR |
17.0800 EUR |
| 2023-10-20 |
16.3600 EUR |
1,132.4817 KSM |
15.9100 EUR |
15.8700 EUR |
16.5300 EUR |
16.4700 EUR |
| 2023-10-19 |
15.8200 EUR |
1,128.8685 KSM |
16.0100 EUR |
15.7000 EUR |
16.0100 EUR |
15.8100 EUR |
| 2023-10-18 |
15.9600 EUR |
1,818.8520 KSM |
15.9700 EUR |
15.8700 EUR |
16.2000 EUR |
16.0500 EUR |
| 2023-10-17 |
16.2000 EUR |
1,599.8826 KSM |
16.4900 EUR |
15.9000 EUR |
16.6600 EUR |
15.9700 EUR |
| 2023-10-16 |
16.7200 EUR |
1,198.0527 KSM |
16.7300 EUR |
16.4100 EUR |
17.1100 EUR |
16.5600 EUR |
| 2023-10-15 |
16.7100 EUR |
665.4527 KSM |
16.7300 EUR |
16.4900 EUR |
16.8600 EUR |
16.8000 EUR |
| 2023-10-14 |
16.4900 EUR |
1,470.7797 KSM |
16.2800 EUR |
16.2500 EUR |
16.7300 EUR |
16.6500 EUR |
| 2023-10-13 |
16.0700 EUR |
619.6100 KSM |
16.1800 EUR |
16.0000 EUR |
16.1900 EUR |
16.0000 EUR |
| 2023-10-12 |
15.8900 EUR |
6,561.8661 KSM |
16.1200 EUR |
15.6900 EUR |
16.1200 EUR |
16.0700 EUR |
| 2023-10-11 |
16.0100 EUR |
8,884.6451 KSM |
16.2400 EUR |
15.6700 EUR |
16.3800 EUR |
16.0600 EUR |
| 2023-10-10 |
16.3400 EUR |
1,468.8185 KSM |
16.2800 EUR |
16.0300 EUR |
16.5400 EUR |
16.2600 EUR |
| 2023-10-09 |
16.4600 EUR |
3,872.4378 KSM |
17.2100 EUR |
15.8500 EUR |
17.3900 EUR |
16.2000 EUR |
| 2023-10-08 |
17.1700 EUR |
718.1227 KSM |
17.0900 EUR |
17.0400 EUR |
17.3300 EUR |
17.2700 EUR |
| 2023-10-07 |
17.1300 EUR |
863.2274 KSM |
17.0300 EUR |
16.9900 EUR |
17.2400 EUR |
16.9900 EUR |
| 2023-10-06 |
17.1200 EUR |
2,230.1412 KSM |
17.1300 EUR |
17.0000 EUR |
17.3400 EUR |
17.1000 EUR |
| 2023-10-05 |
17.5600 EUR |
4,835.8326 KSM |
17.5800 EUR |
17.0500 EUR |
17.7500 EUR |
17.2300 EUR |
| 2023-10-04 |
17.6200 EUR |
755.2571 KSM |
17.9100 EUR |
17.3700 EUR |
17.9300 EUR |
17.6900 EUR |
| 2023-10-03 |
18.2900 EUR |
1,799.9365 KSM |
18.4500 EUR |
17.8500 EUR |
18.5000 EUR |
17.9200 EUR |
| 2023-10-02 |
18.7700 EUR |
2,396.8905 KSM |
18.6900 EUR |
17.7800 EUR |
19.1400 EUR |
18.2700 EUR |
| 2023-10-01 |
18.2200 EUR |
6,131.1592 KSM |
18.0000 EUR |
18.0000 EUR |
18.6500 EUR |
18.2100 EUR |
| 2023-09-30 |
18.1000 EUR |
1,242.0299 KSM |
17.8000 EUR |
17.7100 EUR |
18.2500 EUR |
18.0900 EUR |
| 2023-09-29 |
17.8300 EUR |
1,619.9707 KSM |
17.8400 EUR |
17.6500 EUR |
17.9500 EUR |
17.9100 EUR |