Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
32.8500 EUR |
7,983.9561 KSM |
33.3700 EUR |
31.6900 EUR |
34.1300 EUR |
32.6700 EUR |
| 2023-01-20 |
32.1900 EUR |
4,785.0337 KSM |
30.9100 EUR |
30.5100 EUR |
33.5000 EUR |
33.1200 EUR |
| 2023-01-19 |
31.4500 EUR |
2,548.3042 KSM |
31.7100 EUR |
30.5500 EUR |
32.3700 EUR |
31.0900 EUR |
| 2023-01-18 |
31.2500 EUR |
11,378.4018 KSM |
31.8700 EUR |
29.0900 EUR |
32.8500 EUR |
31.2100 EUR |
| 2023-01-17 |
32.2200 EUR |
9,911.3342 KSM |
29.6400 EUR |
29.2800 EUR |
34.1000 EUR |
32.1800 EUR |
| 2023-01-16 |
28.9300 EUR |
3,125.5612 KSM |
28.9100 EUR |
28.1000 EUR |
29.9000 EUR |
29.4600 EUR |
| 2023-01-15 |
28.4200 EUR |
3,441.8834 KSM |
28.9500 EUR |
27.4800 EUR |
28.9500 EUR |
28.7400 EUR |
| 2023-01-14 |
29.2200 EUR |
11,442.3382 KSM |
26.7900 EUR |
26.7900 EUR |
31.1800 EUR |
28.5000 EUR |
| 2023-01-13 |
25.9400 EUR |
1,759.8260 KSM |
26.2800 EUR |
25.5200 EUR |
26.8500 EUR |
26.7600 EUR |
| 2023-01-12 |
25.6300 EUR |
3,596.3425 KSM |
25.3700 EUR |
24.8500 EUR |
26.2800 EUR |
26.1300 EUR |
| 2023-01-11 |
24.5800 EUR |
1,151.5484 KSM |
24.7700 EUR |
24.2300 EUR |
24.9500 EUR |
24.7900 EUR |
| 2023-01-10 |
24.6400 EUR |
2,264.8922 KSM |
24.1500 EUR |
23.8000 EUR |
25.0000 EUR |
24.8100 EUR |
| 2023-01-09 |
24.2400 EUR |
10,455.0079 KSM |
23.7800 EUR |
23.7000 EUR |
24.7400 EUR |
24.2300 EUR |
| 2023-01-08 |
22.9400 EUR |
3,273.3115 KSM |
22.8500 EUR |
22.5000 EUR |
23.8000 EUR |
23.6900 EUR |
| 2023-01-07 |
23.0100 EUR |
836.1067 KSM |
23.3900 EUR |
22.7800 EUR |
23.6700 EUR |
22.8400 EUR |
| 2023-01-06 |
23.0800 EUR |
1,899.7725 KSM |
23.4700 EUR |
22.7100 EUR |
23.6100 EUR |
23.5500 EUR |
| 2023-01-05 |
23.1800 EUR |
1,695.4638 KSM |
23.0000 EUR |
22.7300 EUR |
23.7000 EUR |
23.5100 EUR |
| 2023-01-04 |
22.5500 EUR |
2,599.3041 KSM |
21.9200 EUR |
21.9200 EUR |
23.3000 EUR |
22.6900 EUR |
| 2023-01-03 |
21.4600 EUR |
2,663.3815 KSM |
21.1900 EUR |
20.9900 EUR |
21.8900 EUR |
21.8900 EUR |
| 2023-01-02 |
20.9600 EUR |
3,288.6968 KSM |
20.9800 EUR |
20.1500 EUR |
21.4400 EUR |
21.2300 EUR |
| 2023-01-01 |
21.0800 EUR |
3,782.3773 KSM |
21.5100 EUR |
20.6200 EUR |
21.6100 EUR |
20.7400 EUR |
| 2022-12-31 |
21.7300 EUR |
7,308.4275 KSM |
22.9100 EUR |
21.2800 EUR |
22.9600 EUR |
21.4700 EUR |
| 2022-12-30 |
23.0500 EUR |
2,345.7991 KSM |
23.9500 EUR |
22.7700 EUR |
23.9500 EUR |
22.8400 EUR |
| 2022-12-29 |
23.7200 EUR |
2,042.9382 KSM |
23.2900 EUR |
23.1000 EUR |
24.0300 EUR |
23.8800 EUR |
| 2022-12-28 |
23.0400 EUR |
10,095.2916 KSM |
23.9900 EUR |
22.8600 EUR |
24.1300 EUR |
23.2700 EUR |
| 2022-12-27 |
24.1000 EUR |
2,212.7615 KSM |
24.0400 EUR |
23.3900 EUR |
24.4000 EUR |
23.6900 EUR |
| 2022-12-26 |
23.8400 EUR |
1,788.6473 KSM |
23.5100 EUR |
23.4300 EUR |
24.0200 EUR |
23.9100 EUR |
| 2022-12-25 |
23.4400 EUR |
1,438.6530 KSM |
23.5000 EUR |
23.0800 EUR |
23.8500 EUR |
23.4600 EUR |
| 2022-12-24 |
23.6600 EUR |
403.4353 KSM |
23.7400 EUR |
23.5000 EUR |
23.8500 EUR |
23.5000 EUR |
| 2022-12-23 |
23.6700 EUR |
1,138.1925 KSM |
23.3800 EUR |
23.3500 EUR |
23.8800 EUR |
23.8400 EUR |
| 2022-12-22 |
23.1300 EUR |
1,933.3643 KSM |
23.1100 EUR |
22.8000 EUR |
23.5400 EUR |
23.4000 EUR |
| 2022-12-21 |
23.0000 EUR |
1,296.5611 KSM |
23.3100 EUR |
22.7400 EUR |
23.3100 EUR |
22.8800 EUR |
| 2022-12-20 |
23.3000 EUR |
1,876.2215 KSM |
22.8300 EUR |
22.8000 EUR |
23.6500 EUR |
23.2900 EUR |
| 2022-12-19 |
23.7400 EUR |
1,969.2501 KSM |
23.9400 EUR |
22.7500 EUR |
24.3000 EUR |
22.8300 EUR |
| 2022-12-18 |
23.8500 EUR |
1,418.3393 KSM |
24.1600 EUR |
23.5300 EUR |
24.3200 EUR |
24.0300 EUR |
| 2022-12-17 |
23.4400 EUR |
1,216.9312 KSM |
23.2000 EUR |
22.6400 EUR |
24.1400 EUR |
23.7000 EUR |
| 2022-12-16 |
24.7100 EUR |
5,090.5478 KSM |
25.6700 EUR |
22.9200 EUR |
25.9900 EUR |
23.0200 EUR |
| 2022-12-15 |
25.6500 EUR |
1,482.5843 KSM |
25.7000 EUR |
25.3200 EUR |
26.1000 EUR |
25.7000 EUR |
| 2022-12-14 |
26.5200 EUR |
1,740.1684 KSM |
27.2200 EUR |
25.6800 EUR |
27.3400 EUR |
25.8100 EUR |
| 2022-12-13 |
27.0700 EUR |
4,251.9264 KSM |
27.3800 EUR |
26.3000 EUR |
27.4000 EUR |
27.0400 EUR |
| 2022-12-12 |
27.0600 EUR |
1,455.8363 KSM |
28.0000 EUR |
26.8000 EUR |
28.0700 EUR |
27.1100 EUR |
| 2022-12-11 |
28.6200 EUR |
867.7675 KSM |
28.1700 EUR |
28.1400 EUR |
29.0100 EUR |
28.3600 EUR |
| 2022-12-10 |
28.1200 EUR |
440.8467 KSM |
27.7400 EUR |
27.7400 EUR |
28.4000 EUR |
28.1300 EUR |
| 2022-12-09 |
27.7100 EUR |
3,397.0352 KSM |
28.2400 EUR |
27.4800 EUR |
28.4100 EUR |
27.5800 EUR |
| 2022-12-08 |
28.2100 EUR |
3,092.9735 KSM |
27.9100 EUR |
27.7000 EUR |
29.0800 EUR |
28.2700 EUR |
| 2022-12-07 |
28.6200 EUR |
3,858.9983 KSM |
29.1600 EUR |
27.6000 EUR |
29.6000 EUR |
27.6900 EUR |
| 2022-12-06 |
29.6500 EUR |
3,290.0792 KSM |
29.5200 EUR |
28.9200 EUR |
30.3700 EUR |
28.9300 EUR |
| 2022-12-05 |
28.9800 EUR |
2,686.7819 KSM |
27.9400 EUR |
27.9300 EUR |
29.8200 EUR |
29.8100 EUR |
| 2022-12-04 |
27.6200 EUR |
669.8741 KSM |
28.0300 EUR |
27.2100 EUR |
28.1100 EUR |
27.8300 EUR |
| 2022-12-03 |
28.6100 EUR |
2,018.7878 KSM |
29.2200 EUR |
27.6700 EUR |
29.2700 EUR |
27.9200 EUR |