Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
29.0100 EUR |
2,918.2118 KSM |
27.9200 EUR |
27.6200 EUR |
29.9600 EUR |
29.9600 EUR |
| 2023-03-11 |
28.7200 EUR |
4,273.3932 KSM |
30.3200 EUR |
27.0400 EUR |
30.7000 EUR |
27.7900 EUR |
| 2023-03-10 |
28.6700 EUR |
6,040.6018 KSM |
30.0200 EUR |
27.2000 EUR |
30.2000 EUR |
30.1500 EUR |
| 2023-03-09 |
29.8400 EUR |
4,265.8660 KSM |
30.1600 EUR |
28.7400 EUR |
30.7900 EUR |
29.6300 EUR |
| 2023-03-08 |
30.1600 EUR |
3,761.5593 KSM |
31.3500 EUR |
29.5300 EUR |
31.7600 EUR |
30.2400 EUR |
| 2023-03-07 |
31.5000 EUR |
5,463.7407 KSM |
32.4400 EUR |
30.7700 EUR |
32.7100 EUR |
31.1700 EUR |
| 2023-03-06 |
32.8400 EUR |
1,782.3055 KSM |
32.3900 EUR |
32.0000 EUR |
33.1600 EUR |
32.4300 EUR |
| 2023-03-05 |
32.8100 EUR |
1,041.6728 KSM |
32.1200 EUR |
31.6700 EUR |
33.1700 EUR |
32.7400 EUR |
| 2023-03-04 |
31.8000 EUR |
1,485.7719 KSM |
31.9700 EUR |
30.7900 EUR |
32.4600 EUR |
32.1500 EUR |
| 2023-03-03 |
31.9100 EUR |
6,694.6297 KSM |
34.3300 EUR |
30.8800 EUR |
34.3300 EUR |
32.0200 EUR |
| 2023-03-02 |
34.6900 EUR |
2,194.3919 KSM |
35.8100 EUR |
34.1500 EUR |
35.8300 EUR |
34.4500 EUR |
| 2023-03-01 |
35.5200 EUR |
6,396.8938 KSM |
34.2000 EUR |
33.9600 EUR |
36.0000 EUR |
35.2400 EUR |
| 2023-02-28 |
35.2900 EUR |
2,740.1032 KSM |
36.8400 EUR |
34.2900 EUR |
37.0100 EUR |
34.3000 EUR |
| 2023-02-27 |
36.9500 EUR |
2,058.9254 KSM |
37.0600 EUR |
36.1200 EUR |
37.9700 EUR |
36.6000 EUR |
| 2023-02-26 |
37.0000 EUR |
3,868.5130 KSM |
36.1100 EUR |
35.9600 EUR |
37.3200 EUR |
36.7000 EUR |
| 2023-02-25 |
35.5600 EUR |
6,769.4361 KSM |
36.3600 EUR |
34.7200 EUR |
36.7100 EUR |
36.2200 EUR |
| 2023-02-24 |
37.4100 EUR |
5,227.4524 KSM |
39.3100 EUR |
35.4400 EUR |
39.6000 EUR |
35.7400 EUR |
| 2023-02-23 |
39.2800 EUR |
3,851.2749 KSM |
39.0600 EUR |
38.4700 EUR |
40.3300 EUR |
38.6600 EUR |
| 2023-02-22 |
38.7400 EUR |
5,490.0488 KSM |
41.1700 EUR |
37.8000 EUR |
41.1800 EUR |
38.2600 EUR |
| 2023-02-21 |
42.2800 EUR |
4,080.7770 KSM |
42.3000 EUR |
40.4700 EUR |
44.0700 EUR |
41.1000 EUR |
| 2023-02-20 |
41.9500 EUR |
4,281.6711 KSM |
42.6100 EUR |
41.0000 EUR |
42.7300 EUR |
42.2200 EUR |
| 2023-02-19 |
43.0200 EUR |
7,317.9507 KSM |
40.1800 EUR |
39.9300 EUR |
46.0900 EUR |
42.8500 EUR |
| 2023-02-18 |
40.7000 EUR |
3,316.1794 KSM |
40.2400 EUR |
39.6900 EUR |
41.5600 EUR |
40.3300 EUR |
| 2023-02-17 |
37.9500 EUR |
20,435.0962 KSM |
34.6900 EUR |
34.5900 EUR |
41.4700 EUR |
40.5900 EUR |
| 2023-02-16 |
35.2200 EUR |
21,271.5059 KSM |
34.5700 EUR |
33.5700 EUR |
36.8100 EUR |
35.4500 EUR |
| 2023-02-15 |
32.3800 EUR |
4,080.0406 KSM |
31.4400 EUR |
31.0900 EUR |
34.5000 EUR |
34.4900 EUR |
| 2023-02-14 |
30.5000 EUR |
7,103.1738 KSM |
30.1500 EUR |
29.5300 EUR |
31.3500 EUR |
31.2800 EUR |
| 2023-02-13 |
29.1000 EUR |
3,039.4278 KSM |
29.6400 EUR |
28.3300 EUR |
30.0100 EUR |
29.7200 EUR |
| 2023-02-12 |
30.5900 EUR |
2,958.1034 KSM |
30.5800 EUR |
29.2600 EUR |
31.2200 EUR |
29.8600 EUR |
| 2023-02-11 |
30.2000 EUR |
1,558.2740 KSM |
29.7500 EUR |
29.4400 EUR |
30.6800 EUR |
30.6700 EUR |
| 2023-02-10 |
30.4800 EUR |
7,474.5084 KSM |
30.9600 EUR |
29.4800 EUR |
31.1000 EUR |
29.7200 EUR |
| 2023-02-09 |
32.8800 EUR |
16,173.9146 KSM |
34.7300 EUR |
30.1000 EUR |
35.2400 EUR |
31.1100 EUR |
| 2023-02-08 |
33.3000 EUR |
9,705.7520 KSM |
34.7400 EUR |
32.0100 EUR |
34.9300 EUR |
33.8600 EUR |
| 2023-02-07 |
33.6200 EUR |
4,718.5458 KSM |
32.7200 EUR |
32.6900 EUR |
34.4000 EUR |
34.4000 EUR |
| 2023-02-06 |
33.5700 EUR |
2,959.5857 KSM |
33.3600 EUR |
32.8000 EUR |
33.9300 EUR |
33.3400 EUR |
| 2023-02-05 |
34.0300 EUR |
4,330.7730 KSM |
35.1900 EUR |
32.6000 EUR |
35.7300 EUR |
33.2500 EUR |
| 2023-02-04 |
35.5600 EUR |
3,024.5560 KSM |
35.4000 EUR |
34.7600 EUR |
35.8800 EUR |
35.6600 EUR |
| 2023-02-03 |
34.6500 EUR |
4,925.0007 KSM |
33.8700 EUR |
33.6300 EUR |
35.4700 EUR |
35.2800 EUR |
| 2023-02-02 |
34.1900 EUR |
2,821.8834 KSM |
33.2100 EUR |
33.1800 EUR |
35.1500 EUR |
34.0700 EUR |
| 2023-02-01 |
31.8800 EUR |
2,154.8816 KSM |
32.5500 EUR |
30.9800 EUR |
33.0800 EUR |
33.0600 EUR |
| 2023-01-31 |
32.4300 EUR |
1,981.8630 KSM |
31.4900 EUR |
31.3200 EUR |
33.0400 EUR |
32.4200 EUR |
| 2023-01-30 |
32.0900 EUR |
6,933.2739 KSM |
34.2300 EUR |
30.4800 EUR |
34.6200 EUR |
31.3800 EUR |
| 2023-01-29 |
33.7300 EUR |
1,833.8785 KSM |
33.0000 EUR |
32.9000 EUR |
34.0400 EUR |
33.9700 EUR |
| 2023-01-28 |
33.8600 EUR |
1,929.6085 KSM |
33.7000 EUR |
32.9800 EUR |
34.7400 EUR |
33.2700 EUR |
| 2023-01-27 |
32.6600 EUR |
4,750.3371 KSM |
31.7000 EUR |
30.9000 EUR |
33.8000 EUR |
33.4600 EUR |
| 2023-01-26 |
31.6600 EUR |
3,451.7746 KSM |
31.9500 EUR |
30.9000 EUR |
32.4300 EUR |
31.6700 EUR |
| 2023-01-25 |
31.3000 EUR |
3,329.8228 KSM |
30.5000 EUR |
29.6500 EUR |
32.5500 EUR |
31.9700 EUR |
| 2023-01-24 |
32.5100 EUR |
4,867.4815 KSM |
32.8600 EUR |
30.0000 EUR |
33.3500 EUR |
30.6900 EUR |
| 2023-01-23 |
32.5800 EUR |
4,960.0029 KSM |
32.1200 EUR |
31.9700 EUR |
33.1900 EUR |
33.0100 EUR |
| 2023-01-22 |
32.4600 EUR |
2,874.4736 KSM |
31.7700 EUR |
31.7600 EUR |
33.4100 EUR |
32.3700 EUR |