Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
13.4400 EUR |
3,419.7784 KSM |
12.9500 EUR |
12.8600 EUR |
13.7500 EUR |
13.6600 EUR |
| 2025-04-22 |
12.1300 EUR |
1,476.2148 KSM |
11.9700 EUR |
11.8600 EUR |
12.6900 EUR |
12.5100 EUR |
| 2025-04-21 |
12.2200 EUR |
900.8664 KSM |
12.1500 EUR |
11.9500 EUR |
12.4000 EUR |
12.0900 EUR |
| 2025-04-20 |
11.8100 EUR |
697.8546 KSM |
11.7600 EUR |
11.6800 EUR |
12.0100 EUR |
11.9300 EUR |
| 2025-04-19 |
11.6000 EUR |
1,872.7002 KSM |
11.1700 EUR |
11.1700 EUR |
11.8100 EUR |
11.7900 EUR |
| 2025-04-18 |
11.1200 EUR |
571.7170 KSM |
10.9400 EUR |
10.9400 EUR |
11.2200 EUR |
11.0900 EUR |
| 2025-04-17 |
10.9800 EUR |
2,174.2994 KSM |
10.8500 EUR |
10.7400 EUR |
11.0800 EUR |
10.9000 EUR |
| 2025-04-16 |
10.9900 EUR |
2,999.6861 KSM |
11.2800 EUR |
10.6100 EUR |
11.4600 EUR |
10.9300 EUR |
| 2025-04-15 |
11.5100 EUR |
4,415.3821 KSM |
11.7000 EUR |
11.2800 EUR |
11.8000 EUR |
11.3200 EUR |
| 2025-04-14 |
11.8700 EUR |
908.1042 KSM |
11.7700 EUR |
11.7000 EUR |
12.1100 EUR |
11.9300 EUR |
| 2025-04-13 |
12.0700 EUR |
1,217.7286 KSM |
12.3600 EUR |
11.8500 EUR |
12.4200 EUR |
11.9900 EUR |
| 2025-04-12 |
12.1000 EUR |
878.2202 KSM |
11.7900 EUR |
11.7900 EUR |
12.4100 EUR |
12.3200 EUR |
| 2025-04-11 |
11.6000 EUR |
950.2992 KSM |
11.5700 EUR |
11.5200 EUR |
11.7600 EUR |
11.7000 EUR |
| 2025-04-10 |
11.9700 EUR |
3,966.7633 KSM |
12.4600 EUR |
11.4000 EUR |
12.4600 EUR |
11.5500 EUR |
| 2025-04-09 |
11.3000 EUR |
3,402.5965 KSM |
11.3500 EUR |
10.7900 EUR |
11.5900 EUR |
11.5400 EUR |
| 2025-04-08 |
11.6400 EUR |
2,188.8798 KSM |
11.6000 EUR |
11.3500 EUR |
11.9200 EUR |
11.3500 EUR |
| 2025-04-07 |
11.3300 EUR |
9,309.3346 KSM |
11.7400 EUR |
10.3300 EUR |
12.1600 EUR |
11.4600 EUR |
| 2025-04-06 |
12.2900 EUR |
6,614.4099 KSM |
13.5800 EUR |
11.8200 EUR |
13.5800 EUR |
11.8200 EUR |
| 2025-04-05 |
13.6600 EUR |
563.1162 KSM |
13.6900 EUR |
13.4600 EUR |
13.8800 EUR |
13.5100 EUR |
| 2025-04-04 |
13.5400 EUR |
1,982.5404 KSM |
13.5800 EUR |
13.2500 EUR |
13.8600 EUR |
13.6500 EUR |
| 2025-04-03 |
13.4600 EUR |
2,581.2982 KSM |
13.6100 EUR |
13.0500 EUR |
14.2200 EUR |
13.6400 EUR |
| 2025-04-02 |
14.4200 EUR |
4,511.3981 KSM |
14.7100 EUR |
14.1300 EUR |
14.7900 EUR |
14.1800 EUR |
| 2025-04-01 |
15.0300 EUR |
1,746.6084 KSM |
14.7000 EUR |
14.6400 EUR |
15.5100 EUR |
15.0500 EUR |
| 2025-03-31 |
14.5000 EUR |
1,297.9991 KSM |
14.4800 EUR |
14.1800 EUR |
14.7900 EUR |
14.6800 EUR |
| 2025-03-30 |
14.7900 EUR |
293.9938 KSM |
14.6100 EUR |
14.6100 EUR |
14.9300 EUR |
14.8200 EUR |
| 2025-03-29 |
15.0200 EUR |
358.9768 KSM |
15.3800 EUR |
14.9400 EUR |
15.3800 EUR |
15.0700 EUR |
| 2025-03-28 |
15.8700 EUR |
2,853.6287 KSM |
16.6100 EUR |
15.3200 EUR |
16.8000 EUR |
15.3200 EUR |
| 2025-03-27 |
16.8600 EUR |
10,205.7179 KSM |
16.8300 EUR |
16.4600 EUR |
17.1800 EUR |
16.9100 EUR |
| 2025-03-26 |
16.9600 EUR |
1,126.2703 KSM |
16.9300 EUR |
16.6800 EUR |
17.3200 EUR |
16.8700 EUR |
| 2025-03-25 |
16.8700 EUR |
3,125.4056 KSM |
16.8800 EUR |
16.7400 EUR |
17.0800 EUR |
16.8900 EUR |
| 2025-03-24 |
17.0100 EUR |
3,586.8367 KSM |
16.4000 EUR |
16.0000 EUR |
17.5000 EUR |
16.9900 EUR |
| 2025-03-23 |
15.6300 EUR |
255.2737 KSM |
15.6400 EUR |
15.5500 EUR |
15.7700 EUR |
15.6600 EUR |
| 2025-03-22 |
15.7700 EUR |
415.5117 KSM |
15.6600 EUR |
15.5900 EUR |
15.8200 EUR |
15.6700 EUR |
| 2025-03-21 |
15.9400 EUR |
1,544.8314 KSM |
16.0000 EUR |
15.6200 EUR |
16.2400 EUR |
15.6600 EUR |
| 2025-03-20 |
16.3600 EUR |
3,005.8265 KSM |
16.8600 EUR |
16.1700 EUR |
16.9000 EUR |
16.3100 EUR |
| 2025-03-19 |
16.3300 EUR |
1,355.0924 KSM |
16.0000 EUR |
15.9300 EUR |
16.4400 EUR |
16.2700 EUR |
| 2025-03-18 |
15.7200 EUR |
4,628.8035 KSM |
16.0000 EUR |
15.5600 EUR |
16.1900 EUR |
15.9800 EUR |
| 2025-03-17 |
15.8600 EUR |
3,303.3003 KSM |
15.0800 EUR |
15.0800 EUR |
16.1700 EUR |
16.0400 EUR |
| 2025-03-16 |
15.1600 EUR |
737.0065 KSM |
15.5200 EUR |
14.9500 EUR |
15.6600 EUR |
15.2800 EUR |
| 2025-03-15 |
15.4100 EUR |
1,358.7329 KSM |
15.1400 EUR |
15.1200 EUR |
15.6400 EUR |
15.6000 EUR |
| 2025-03-14 |
14.9600 EUR |
2,610.8723 KSM |
14.6000 EUR |
14.6000 EUR |
15.3700 EUR |
15.2600 EUR |
| 2025-03-13 |
14.6200 EUR |
2,362.9929 KSM |
14.7500 EUR |
14.2500 EUR |
15.1200 EUR |
14.2600 EUR |
| 2025-03-12 |
14.5300 EUR |
3,738.8365 KSM |
14.5500 EUR |
14.0800 EUR |
14.9900 EUR |
14.6300 EUR |
| 2025-03-11 |
14.2100 EUR |
6,464.2639 KSM |
14.4600 EUR |
13.6500 EUR |
15.0100 EUR |
14.8900 EUR |
| 2025-03-10 |
15.4600 EUR |
3,804.6788 KSM |
15.2000 EUR |
14.8000 EUR |
16.1200 EUR |
14.8000 EUR |
| 2025-03-09 |
15.4800 EUR |
7,897.2425 KSM |
16.1900 EUR |
14.8900 EUR |
16.2900 EUR |
15.5700 EUR |
| 2025-03-08 |
16.0700 EUR |
602.4006 KSM |
16.5200 EUR |
15.8200 EUR |
16.5200 EUR |
16.2500 EUR |
| 2025-03-07 |
16.8800 EUR |
6,318.6735 KSM |
16.9800 EUR |
16.0000 EUR |
17.2000 EUR |
16.4700 EUR |
| 2025-03-06 |
17.0100 EUR |
2,384.5986 KSM |
17.1300 EUR |
16.6000 EUR |
17.4500 EUR |
16.7700 EUR |
| 2025-03-05 |
16.9500 EUR |
992.1642 KSM |
16.7600 EUR |
16.5100 EUR |
17.3000 EUR |
17.0900 EUR |