Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
17.7700 EUR |
2,386.9394 KSM |
18.0600 EUR |
17.6000 EUR |
18.2200 EUR |
17.7600 EUR |
| 2023-09-27 |
17.9400 EUR |
763.2669 KSM |
17.8800 EUR |
17.8100 EUR |
18.2900 EUR |
17.9500 EUR |
| 2023-09-26 |
17.7500 EUR |
530.1313 KSM |
17.8500 EUR |
17.6100 EUR |
17.9400 EUR |
17.7900 EUR |
| 2023-09-25 |
17.6200 EUR |
661.0574 KSM |
17.1400 EUR |
17.0300 EUR |
17.8600 EUR |
17.7500 EUR |
| 2023-09-24 |
17.6100 EUR |
735.2198 KSM |
17.5400 EUR |
17.3600 EUR |
17.8100 EUR |
17.4500 EUR |
| 2023-09-23 |
17.5400 EUR |
857.8139 KSM |
17.8200 EUR |
17.3900 EUR |
17.9400 EUR |
17.3900 EUR |
| 2023-09-22 |
17.7100 EUR |
2,425.3080 KSM |
18.1100 EUR |
17.5000 EUR |
18.3200 EUR |
17.6900 EUR |
| 2023-09-21 |
18.1300 EUR |
1,801.7043 KSM |
18.5000 EUR |
18.0000 EUR |
18.7200 EUR |
18.0000 EUR |
| 2023-09-20 |
18.1000 EUR |
475.9858 KSM |
18.1300 EUR |
17.8700 EUR |
18.4700 EUR |
18.3800 EUR |
| 2023-09-19 |
18.0400 EUR |
628.4849 KSM |
17.8000 EUR |
17.8000 EUR |
18.1700 EUR |
17.9000 EUR |
| 2023-09-18 |
18.0100 EUR |
1,453.8544 KSM |
17.3800 EUR |
17.3300 EUR |
18.2000 EUR |
17.8800 EUR |
| 2023-09-17 |
17.6600 EUR |
428.9958 KSM |
18.0000 EUR |
17.2800 EUR |
18.0000 EUR |
17.4100 EUR |
| 2023-09-16 |
18.0400 EUR |
622.9985 KSM |
17.9200 EUR |
17.9000 EUR |
18.3200 EUR |
18.0200 EUR |
| 2023-09-15 |
17.5500 EUR |
1,398.6812 KSM |
17.2000 EUR |
17.1300 EUR |
17.9300 EUR |
17.9300 EUR |
| 2023-09-14 |
16.9500 EUR |
609.5507 KSM |
16.9600 EUR |
16.6000 EUR |
17.2000 EUR |
17.1700 EUR |
| 2023-09-13 |
16.7900 EUR |
2,104.4309 KSM |
16.5400 EUR |
16.5400 EUR |
17.0300 EUR |
16.7900 EUR |
| 2023-09-12 |
16.8300 EUR |
2,134.4438 KSM |
16.4900 EUR |
16.4800 EUR |
17.2300 EUR |
16.5600 EUR |
| 2023-09-11 |
16.8300 EUR |
2,398.1780 KSM |
17.2600 EUR |
16.3400 EUR |
17.3300 EUR |
16.4700 EUR |
| 2023-09-10 |
17.4500 EUR |
1,141.3394 KSM |
17.9000 EUR |
17.1700 EUR |
17.9000 EUR |
17.3300 EUR |
| 2023-09-09 |
18.0400 EUR |
900.3848 KSM |
17.7600 EUR |
17.7600 EUR |
18.1400 EUR |
17.8500 EUR |
| 2023-09-08 |
17.8200 EUR |
1,120.2581 KSM |
18.0200 EUR |
17.7000 EUR |
18.1100 EUR |
17.7900 EUR |
| 2023-09-07 |
17.7400 EUR |
838.3600 KSM |
17.6400 EUR |
17.6100 EUR |
18.0000 EUR |
17.9600 EUR |
| 2023-09-06 |
17.7600 EUR |
1,590.5023 KSM |
17.9200 EUR |
17.3800 EUR |
18.0600 EUR |
17.6600 EUR |
| 2023-09-05 |
17.8200 EUR |
1,097.1811 KSM |
17.4800 EUR |
17.3700 EUR |
18.0600 EUR |
17.9000 EUR |
| 2023-09-04 |
17.6300 EUR |
930.0910 KSM |
17.6400 EUR |
17.4000 EUR |
18.0700 EUR |
17.4500 EUR |
| 2023-09-03 |
17.5500 EUR |
451.1138 KSM |
17.6800 EUR |
17.4100 EUR |
17.7600 EUR |
17.5200 EUR |
| 2023-09-02 |
17.6700 EUR |
395.9568 KSM |
17.4500 EUR |
17.4500 EUR |
17.8200 EUR |
17.7800 EUR |
| 2023-09-01 |
17.4700 EUR |
2,408.2706 KSM |
17.4500 EUR |
17.2700 EUR |
17.7900 EUR |
17.5900 EUR |
| 2023-08-31 |
17.5700 EUR |
2,760.0560 KSM |
17.7600 EUR |
17.1400 EUR |
17.9600 EUR |
17.4400 EUR |
| 2023-08-30 |
18.0200 EUR |
882.9332 KSM |
18.3100 EUR |
17.7500 EUR |
18.3100 EUR |
17.7800 EUR |
| 2023-08-29 |
18.1100 EUR |
2,591.3847 KSM |
18.0200 EUR |
17.4500 EUR |
18.5200 EUR |
18.3300 EUR |
| 2023-08-28 |
18.0000 EUR |
1,275.3269 KSM |
17.8600 EUR |
17.5000 EUR |
18.2200 EUR |
17.9300 EUR |
| 2023-08-27 |
17.8200 EUR |
327.7570 KSM |
17.7100 EUR |
17.6700 EUR |
17.9800 EUR |
17.9000 EUR |
| 2023-08-26 |
17.7400 EUR |
432.0903 KSM |
17.6900 EUR |
17.5900 EUR |
17.8700 EUR |
17.6900 EUR |
| 2023-08-25 |
17.5900 EUR |
2,224.4372 KSM |
17.8100 EUR |
17.4300 EUR |
17.9200 EUR |
17.5600 EUR |
| 2023-08-24 |
17.8600 EUR |
5,299.7539 KSM |
18.5400 EUR |
17.4900 EUR |
18.5400 EUR |
17.6200 EUR |
| 2023-08-23 |
18.1800 EUR |
1,671.6327 KSM |
17.8200 EUR |
17.7700 EUR |
18.6900 EUR |
18.4400 EUR |
| 2023-08-22 |
17.5300 EUR |
4,226.4485 KSM |
18.0000 EUR |
17.0300 EUR |
18.0400 EUR |
17.3200 EUR |
| 2023-08-21 |
18.2900 EUR |
2,365.2285 KSM |
18.8100 EUR |
17.8200 EUR |
18.8300 EUR |
18.1800 EUR |
| 2023-08-20 |
18.8300 EUR |
1,994.2901 KSM |
18.8300 EUR |
18.5400 EUR |
18.9100 EUR |
18.8200 EUR |
| 2023-08-19 |
18.7700 EUR |
1,284.3378 KSM |
18.9000 EUR |
18.5900 EUR |
18.9100 EUR |
18.8400 EUR |
| 2023-08-18 |
18.7700 EUR |
6,066.8404 KSM |
19.1700 EUR |
18.3000 EUR |
19.2200 EUR |
18.6000 EUR |
| 2023-08-17 |
18.8900 EUR |
6,621.0704 KSM |
20.2500 EUR |
15.9000 EUR |
20.7700 EUR |
19.0600 EUR |
| 2023-08-16 |
20.5200 EUR |
949.1420 KSM |
20.9900 EUR |
19.7500 EUR |
21.0900 EUR |
20.1200 EUR |
| 2023-08-15 |
20.9600 EUR |
2,058.4878 KSM |
21.6000 EUR |
19.7400 EUR |
21.9200 EUR |
20.9600 EUR |
| 2023-08-14 |
21.7500 EUR |
3,767.6249 KSM |
21.6000 EUR |
21.5000 EUR |
21.9700 EUR |
21.6900 EUR |
| 2023-08-13 |
21.4600 EUR |
940.3451 KSM |
21.2400 EUR |
21.2100 EUR |
21.6600 EUR |
21.4600 EUR |
| 2023-08-12 |
21.1300 EUR |
719.6068 KSM |
20.3400 EUR |
20.2900 EUR |
21.5600 EUR |
21.2800 EUR |
| 2023-08-11 |
20.5100 EUR |
584.3764 KSM |
20.6800 EUR |
20.3500 EUR |
20.7700 EUR |
20.4300 EUR |
| 2023-08-10 |
20.7100 EUR |
1,486.3812 KSM |
20.7700 EUR |
20.5100 EUR |
20.9900 EUR |
20.6400 EUR |