Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
28.6200 EUR |
4,346.0208 KSM |
28.4900 EUR |
27.9700 EUR |
29.6900 EUR |
29.2900 EUR |
| 2022-12-01 |
28.5900 EUR |
3,172.1206 KSM |
28.6200 EUR |
28.0300 EUR |
29.4000 EUR |
28.5000 EUR |
| 2022-11-30 |
27.5000 EUR |
5,916.0557 KSM |
26.0600 EUR |
26.0600 EUR |
28.5400 EUR |
28.3900 EUR |
| 2022-11-29 |
25.6600 EUR |
1,979.8019 KSM |
24.6900 EUR |
24.6100 EUR |
26.2000 EUR |
25.9800 EUR |
| 2022-11-28 |
24.4400 EUR |
1,444.4452 KSM |
24.9100 EUR |
23.9500 EUR |
25.0100 EUR |
24.7400 EUR |
| 2022-11-27 |
25.5600 EUR |
2,732.2921 KSM |
25.7000 EUR |
25.2600 EUR |
26.2000 EUR |
25.5300 EUR |
| 2022-11-26 |
25.6600 EUR |
1,181.6819 KSM |
25.3600 EUR |
25.3600 EUR |
25.9600 EUR |
25.6500 EUR |
| 2022-11-25 |
25.5300 EUR |
3,362.8818 KSM |
25.4400 EUR |
24.7500 EUR |
25.9200 EUR |
25.1400 EUR |
| 2022-11-24 |
25.0600 EUR |
2,429.6983 KSM |
25.2600 EUR |
24.7500 EUR |
25.6000 EUR |
25.2200 EUR |
| 2022-11-23 |
25.2400 EUR |
3,504.5067 KSM |
24.8400 EUR |
24.4900 EUR |
25.6000 EUR |
25.0400 EUR |
| 2022-11-22 |
23.7600 EUR |
3,334.5310 KSM |
23.6100 EUR |
22.7400 EUR |
24.6000 EUR |
24.5900 EUR |
| 2022-11-21 |
22.9500 EUR |
1,900.8294 KSM |
22.6800 EUR |
22.0000 EUR |
23.5900 EUR |
23.2400 EUR |
| 2022-11-20 |
23.7500 EUR |
3,192.5420 KSM |
23.8100 EUR |
22.7800 EUR |
24.1300 EUR |
23.0000 EUR |
| 2022-11-19 |
23.4600 EUR |
2,503.5630 KSM |
23.1700 EUR |
22.8300 EUR |
23.8000 EUR |
23.6800 EUR |
| 2022-11-18 |
23.5400 EUR |
5,951.7374 KSM |
23.4000 EUR |
23.0000 EUR |
24.0400 EUR |
23.0600 EUR |
| 2022-11-17 |
23.6800 EUR |
1,282.6950 KSM |
23.8400 EUR |
23.2600 EUR |
24.0400 EUR |
23.4400 EUR |
| 2022-11-16 |
23.9300 EUR |
2,478.7309 KSM |
24.1100 EUR |
23.3000 EUR |
24.5200 EUR |
23.5700 EUR |
| 2022-11-15 |
24.1100 EUR |
3,669.0596 KSM |
23.5100 EUR |
23.2300 EUR |
24.7400 EUR |
24.2700 EUR |
| 2022-11-14 |
22.1700 EUR |
7,092.9206 KSM |
22.3000 EUR |
21.0800 EUR |
23.4400 EUR |
23.3700 EUR |
| 2022-11-13 |
22.8800 EUR |
13,265.1473 KSM |
23.1500 EUR |
22.3700 EUR |
23.8600 EUR |
22.7300 EUR |
| 2022-11-12 |
23.8300 EUR |
6,834.3967 KSM |
25.0200 EUR |
23.2300 EUR |
25.0500 EUR |
23.3600 EUR |
| 2022-11-11 |
25.4600 EUR |
8,341.6835 KSM |
27.5600 EUR |
24.3400 EUR |
27.9400 EUR |
24.9700 EUR |
| 2022-11-10 |
26.9900 EUR |
12,301.9006 KSM |
24.5000 EUR |
24.1800 EUR |
28.5100 EUR |
28.0900 EUR |
| 2022-11-09 |
26.0300 EUR |
17,907.0248 KSM |
29.8900 EUR |
23.6900 EUR |
30.0300 EUR |
24.3900 EUR |
| 2022-11-08 |
30.9700 EUR |
21,060.1234 KSM |
35.5500 EUR |
26.2400 EUR |
36.0900 EUR |
29.5800 EUR |
| 2022-11-07 |
36.1500 EUR |
3,852.1117 KSM |
36.3500 EUR |
34.9000 EUR |
37.0400 EUR |
36.1600 EUR |
| 2022-11-06 |
38.2500 EUR |
4,222.9934 KSM |
38.9000 EUR |
37.4000 EUR |
39.0500 EUR |
37.8200 EUR |
| 2022-11-05 |
38.1400 EUR |
9,243.8787 KSM |
36.5000 EUR |
36.3600 EUR |
40.1200 EUR |
39.5200 EUR |
| 2022-11-04 |
35.7800 EUR |
7,123.1374 KSM |
34.4800 EUR |
34.3000 EUR |
36.5000 EUR |
36.4500 EUR |
| 2022-11-03 |
34.4700 EUR |
4,238.2060 KSM |
33.1400 EUR |
33.1400 EUR |
35.0500 EUR |
34.9200 EUR |
| 2022-11-02 |
33.4000 EUR |
5,135.8621 KSM |
34.3400 EUR |
32.4200 EUR |
34.5900 EUR |
32.9600 EUR |
| 2022-11-01 |
34.8500 EUR |
4,198.5828 KSM |
35.5000 EUR |
34.2200 EUR |
35.5200 EUR |
34.3700 EUR |
| 2022-10-31 |
36.0400 EUR |
3,612.7387 KSM |
36.7100 EUR |
35.2000 EUR |
37.4700 EUR |
35.5100 EUR |
| 2022-10-30 |
36.6300 EUR |
2,981.3302 KSM |
35.9300 EUR |
35.7800 EUR |
37.3200 EUR |
36.9100 EUR |
| 2022-10-29 |
36.1300 EUR |
3,324.6663 KSM |
35.5400 EUR |
35.5400 EUR |
36.8000 EUR |
35.9200 EUR |
| 2022-10-28 |
35.4500 EUR |
1,657.7148 KSM |
35.1000 EUR |
34.5600 EUR |
36.0500 EUR |
35.6900 EUR |
| 2022-10-27 |
35.7400 EUR |
3,046.0971 KSM |
36.0000 EUR |
34.9100 EUR |
37.0900 EUR |
35.2500 EUR |
| 2022-10-26 |
35.4500 EUR |
4,678.9851 KSM |
35.0400 EUR |
34.9000 EUR |
35.9100 EUR |
35.6000 EUR |
| 2022-10-25 |
35.6900 EUR |
14,308.4333 KSM |
34.5400 EUR |
34.5400 EUR |
36.5000 EUR |
35.0800 EUR |
| 2022-10-24 |
34.7500 EUR |
4,013.9788 KSM |
35.2200 EUR |
33.8800 EUR |
35.5700 EUR |
34.4400 EUR |
| 2022-10-23 |
34.5600 EUR |
1,960.1511 KSM |
35.0900 EUR |
33.9300 EUR |
35.3600 EUR |
35.1900 EUR |
| 2022-10-22 |
35.1900 EUR |
7,070.1196 KSM |
35.5500 EUR |
34.8800 EUR |
35.6600 EUR |
35.0800 EUR |
| 2022-10-21 |
35.6000 EUR |
19,748.6056 KSM |
36.6000 EUR |
35.1500 EUR |
36.8500 EUR |
35.2800 EUR |
| 2022-10-20 |
37.5300 EUR |
9,327.4212 KSM |
37.9300 EUR |
36.3500 EUR |
38.8200 EUR |
36.7900 EUR |
| 2022-10-19 |
38.3100 EUR |
2,716.9873 KSM |
38.1100 EUR |
37.6100 EUR |
39.2700 EUR |
38.3200 EUR |
| 2022-10-18 |
38.1900 EUR |
4,281.1158 KSM |
38.7100 EUR |
37.4200 EUR |
38.8800 EUR |
38.0200 EUR |
| 2022-10-17 |
39.1200 EUR |
13,171.3618 KSM |
39.6400 EUR |
38.1700 EUR |
40.3900 EUR |
38.5900 EUR |
| 2022-10-16 |
40.1600 EUR |
5,929.8628 KSM |
40.0500 EUR |
39.6600 EUR |
40.7500 EUR |
40.2200 EUR |
| 2022-10-15 |
40.7400 EUR |
4,079.2479 KSM |
41.1000 EUR |
40.1800 EUR |
41.4000 EUR |
40.2300 EUR |
| 2022-10-14 |
41.7600 EUR |
2,851.6112 KSM |
41.6200 EUR |
40.4200 EUR |
43.2100 EUR |
40.5100 EUR |