Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
21.3200 EUR |
1,856.2677 KSM |
21.1600 EUR |
20.7600 EUR |
21.9100 EUR |
21.7200 EUR |
| 2023-06-19 |
20.8700 EUR |
1,408.8667 KSM |
20.7600 EUR |
20.6600 EUR |
21.1200 EUR |
20.9800 EUR |
| 2023-06-18 |
20.8900 EUR |
1,200.0437 KSM |
20.8600 EUR |
20.3700 EUR |
21.3500 EUR |
20.6900 EUR |
| 2023-06-17 |
20.9400 EUR |
1,111.5373 KSM |
20.0500 EUR |
20.0100 EUR |
21.2200 EUR |
20.9000 EUR |
| 2023-06-16 |
19.6600 EUR |
1,356.6230 KSM |
19.0000 EUR |
18.8200 EUR |
20.2200 EUR |
20.1600 EUR |
| 2023-06-15 |
18.8700 EUR |
5,291.6475 KSM |
19.6300 EUR |
18.6200 EUR |
19.6700 EUR |
19.2900 EUR |
| 2023-06-14 |
20.1200 EUR |
3,760.8538 KSM |
20.6600 EUR |
19.3100 EUR |
20.8700 EUR |
19.4200 EUR |
| 2023-06-13 |
20.7000 EUR |
1,979.3239 KSM |
20.9400 EUR |
20.4000 EUR |
21.4000 EUR |
20.6900 EUR |
| 2023-06-12 |
20.5700 EUR |
1,654.7286 KSM |
20.4500 EUR |
19.9100 EUR |
21.1400 EUR |
21.1200 EUR |
| 2023-06-11 |
20.3800 EUR |
2,493.1405 KSM |
20.3000 EUR |
20.0100 EUR |
20.7600 EUR |
20.4300 EUR |
| 2023-06-10 |
20.0800 EUR |
25,057.3626 KSM |
23.4000 EUR |
18.3400 EUR |
23.4200 EUR |
20.3100 EUR |
| 2023-06-09 |
23.9000 EUR |
1,081.3410 KSM |
23.9400 EUR |
23.3700 EUR |
24.2200 EUR |
23.4900 EUR |
| 2023-06-08 |
23.9200 EUR |
10,046.5824 KSM |
24.3700 EUR |
23.2400 EUR |
24.5900 EUR |
23.9300 EUR |
| 2023-06-07 |
25.1100 EUR |
1,633.3150 KSM |
25.3900 EUR |
24.1500 EUR |
25.9800 EUR |
24.5200 EUR |
| 2023-06-06 |
24.7000 EUR |
7,447.5649 KSM |
23.9600 EUR |
23.7200 EUR |
25.5000 EUR |
25.3800 EUR |
| 2023-06-05 |
24.4900 EUR |
7,409.3253 KSM |
25.8500 EUR |
23.1600 EUR |
26.4400 EUR |
23.6800 EUR |
| 2023-06-04 |
26.0600 EUR |
4,805.2139 KSM |
25.5600 EUR |
25.2000 EUR |
26.5800 EUR |
26.0800 EUR |
| 2023-06-03 |
25.2600 EUR |
2,207.9235 KSM |
24.8800 EUR |
24.8000 EUR |
25.4600 EUR |
25.3400 EUR |
| 2023-06-02 |
24.6200 EUR |
2,006.5868 KSM |
24.4400 EUR |
24.0700 EUR |
25.3700 EUR |
24.6900 EUR |
| 2023-06-01 |
24.8400 EUR |
4,735.2129 KSM |
24.7800 EUR |
24.3100 EUR |
25.3000 EUR |
24.4600 EUR |
| 2023-05-31 |
24.2000 EUR |
3,946.2747 KSM |
24.3800 EUR |
23.7900 EUR |
24.7100 EUR |
24.6700 EUR |
| 2023-05-30 |
24.4400 EUR |
2,471.1322 KSM |
24.4300 EUR |
24.2100 EUR |
24.7000 EUR |
24.4300 EUR |
| 2023-05-29 |
24.3900 EUR |
1,758.0721 KSM |
24.4800 EUR |
24.1200 EUR |
24.6900 EUR |
24.4200 EUR |
| 2023-05-28 |
24.0600 EUR |
1,366.2112 KSM |
23.8700 EUR |
23.8600 EUR |
24.5300 EUR |
24.5300 EUR |
| 2023-05-27 |
23.5500 EUR |
904.1946 KSM |
23.6000 EUR |
23.3300 EUR |
23.9000 EUR |
23.9000 EUR |
| 2023-05-26 |
23.5600 EUR |
2,641.0022 KSM |
23.5900 EUR |
23.2600 EUR |
23.7100 EUR |
23.6200 EUR |
| 2023-05-25 |
23.4000 EUR |
1,685.6587 KSM |
23.2700 EUR |
22.8500 EUR |
23.7300 EUR |
23.5800 EUR |
| 2023-05-24 |
23.0800 EUR |
2,287.5585 KSM |
23.6700 EUR |
22.6500 EUR |
23.7100 EUR |
23.3000 EUR |
| 2023-05-23 |
23.6300 EUR |
2,260.1349 KSM |
23.2800 EUR |
23.1400 EUR |
23.9500 EUR |
23.5100 EUR |
| 2023-05-22 |
23.2600 EUR |
1,414.0278 KSM |
23.3600 EUR |
23.0000 EUR |
23.5000 EUR |
23.3100 EUR |
| 2023-05-21 |
23.4900 EUR |
572.1514 KSM |
24.0300 EUR |
23.1900 EUR |
24.0300 EUR |
23.3200 EUR |
| 2023-05-20 |
23.9200 EUR |
440.9379 KSM |
23.4100 EUR |
23.3500 EUR |
24.2600 EUR |
24.1000 EUR |
| 2023-05-19 |
23.5200 EUR |
927.8491 KSM |
23.7700 EUR |
23.3800 EUR |
23.8000 EUR |
23.5000 EUR |
| 2023-05-18 |
24.1300 EUR |
1,618.4595 KSM |
24.1900 EUR |
23.5000 EUR |
24.3000 EUR |
23.9700 EUR |
| 2023-05-17 |
23.8800 EUR |
1,194.2630 KSM |
23.7800 EUR |
23.3600 EUR |
24.3300 EUR |
24.2400 EUR |
| 2023-05-16 |
23.5200 EUR |
1,356.6947 KSM |
23.6300 EUR |
23.3000 EUR |
23.8000 EUR |
23.7600 EUR |
| 2023-05-15 |
23.7600 EUR |
2,046.0157 KSM |
23.4600 EUR |
23.1500 EUR |
23.9400 EUR |
23.6600 EUR |
| 2023-05-14 |
23.2900 EUR |
1,203.7784 KSM |
22.9100 EUR |
22.7300 EUR |
23.7400 EUR |
23.4400 EUR |
| 2023-05-13 |
23.0000 EUR |
1,081.8594 KSM |
23.3500 EUR |
22.8400 EUR |
23.3500 EUR |
22.9800 EUR |
| 2023-05-12 |
22.6600 EUR |
1,309.2119 KSM |
23.0000 EUR |
22.1900 EUR |
23.3600 EUR |
23.3000 EUR |
| 2023-05-11 |
22.9700 EUR |
5,193.4700 KSM |
23.9600 EUR |
22.1800 EUR |
23.9600 EUR |
23.0200 EUR |
| 2023-05-10 |
23.6700 EUR |
7,527.3098 KSM |
23.6600 EUR |
22.8400 EUR |
24.4100 EUR |
24.0400 EUR |
| 2023-05-09 |
23.4400 EUR |
1,607.4871 KSM |
23.3500 EUR |
23.1500 EUR |
23.7200 EUR |
23.5200 EUR |
| 2023-05-08 |
23.3900 EUR |
9,394.7379 KSM |
25.0600 EUR |
22.4000 EUR |
25.0600 EUR |
23.2900 EUR |
| 2023-05-07 |
25.2400 EUR |
875.5247 KSM |
25.2700 EUR |
24.8800 EUR |
25.4200 EUR |
25.2100 EUR |
| 2023-05-06 |
25.5000 EUR |
3,476.3227 KSM |
26.4600 EUR |
24.8000 EUR |
26.4900 EUR |
25.1700 EUR |
| 2023-05-05 |
26.1900 EUR |
2,790.2847 KSM |
26.2300 EUR |
25.7000 EUR |
26.4800 EUR |
26.3100 EUR |
| 2023-05-04 |
26.3100 EUR |
2,088.4304 KSM |
26.3200 EUR |
26.0100 EUR |
26.6100 EUR |
26.1200 EUR |
| 2023-05-03 |
25.9300 EUR |
7,450.8099 KSM |
26.4800 EUR |
25.3100 EUR |
26.7000 EUR |
26.5500 EUR |
| 2023-05-02 |
26.2600 EUR |
3,690.4561 KSM |
26.2500 EUR |
26.0400 EUR |
26.6500 EUR |
26.4700 EUR |