Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
49.5900 EUR |
3,846.5685 KSM |
49.7700 EUR |
48.4300 EUR |
50.4400 EUR |
49.1700 EUR |
| 2022-08-23 |
50.0200 EUR |
3,151.8413 KSM |
50.8600 EUR |
48.6300 EUR |
51.1500 EUR |
49.9700 EUR |
| 2022-08-22 |
48.3700 EUR |
11,205.8120 KSM |
50.5700 EUR |
46.5300 EUR |
50.5700 EUR |
49.6100 EUR |
| 2022-08-21 |
49.2200 EUR |
1,584.6533 KSM |
48.3800 EUR |
47.8300 EUR |
50.7300 EUR |
49.7600 EUR |
| 2022-08-20 |
48.3200 EUR |
2,178.5270 KSM |
48.3700 EUR |
46.7300 EUR |
49.6300 EUR |
48.0600 EUR |
| 2022-08-19 |
48.0900 EUR |
8,870.1955 KSM |
51.1700 EUR |
45.9500 EUR |
51.4200 EUR |
48.7700 EUR |
| 2022-08-18 |
54.5000 EUR |
1,342.3024 KSM |
53.9400 EUR |
53.0300 EUR |
55.2000 EUR |
54.7200 EUR |
| 2022-08-17 |
55.0100 EUR |
2,889.9748 KSM |
55.1000 EUR |
53.3100 EUR |
57.4000 EUR |
53.5500 EUR |
| 2022-08-16 |
56.1600 EUR |
7,819.9412 KSM |
56.7800 EUR |
55.0000 EUR |
57.3600 EUR |
55.2400 EUR |
| 2022-08-15 |
57.0600 EUR |
3,145.9327 KSM |
57.3500 EUR |
55.7200 EUR |
59.0100 EUR |
56.2100 EUR |
| 2022-08-14 |
59.0800 EUR |
4,589.0120 KSM |
59.6800 EUR |
56.3200 EUR |
62.0000 EUR |
57.1300 EUR |
| 2022-08-13 |
59.6700 EUR |
3,122.0058 KSM |
59.4900 EUR |
58.8700 EUR |
60.5800 EUR |
59.4900 EUR |
| 2022-08-12 |
58.7500 EUR |
2,725.7450 KSM |
58.9300 EUR |
57.5000 EUR |
59.4800 EUR |
59.2500 EUR |
| 2022-08-11 |
60.8200 EUR |
4,496.0722 KSM |
61.1500 EUR |
58.7900 EUR |
62.5600 EUR |
58.9100 EUR |
| 2022-08-10 |
59.8700 EUR |
10,633.3111 KSM |
59.0700 EUR |
57.0300 EUR |
62.1900 EUR |
60.8900 EUR |
| 2022-08-09 |
60.3900 EUR |
6,509.6830 KSM |
63.4900 EUR |
58.0000 EUR |
64.3400 EUR |
59.2100 EUR |
| 2022-08-08 |
64.7900 EUR |
6,108.0282 KSM |
64.6800 EUR |
63.1800 EUR |
66.6400 EUR |
64.1600 EUR |
| 2022-08-07 |
65.4100 EUR |
2,505.3982 KSM |
65.2400 EUR |
63.9900 EUR |
66.9900 EUR |
65.9900 EUR |
| 2022-08-06 |
65.1300 EUR |
4,119.6649 KSM |
62.4100 EUR |
62.0700 EUR |
67.3200 EUR |
67.3000 EUR |
| 2022-08-05 |
60.8900 EUR |
2,477.1097 KSM |
59.5000 EUR |
59.2100 EUR |
62.4600 EUR |
61.5400 EUR |
| 2022-08-04 |
60.1300 EUR |
2,389.0337 KSM |
60.4300 EUR |
58.5700 EUR |
61.8800 EUR |
59.3300 EUR |
| 2022-08-03 |
60.8900 EUR |
1,840.4324 KSM |
59.9500 EUR |
58.1700 EUR |
62.7500 EUR |
61.4500 EUR |
| 2022-08-02 |
59.9000 EUR |
3,781.5397 KSM |
62.5100 EUR |
58.5700 EUR |
63.0300 EUR |
60.5900 EUR |
| 2022-08-01 |
64.3300 EUR |
3,597.2794 KSM |
62.4600 EUR |
61.1800 EUR |
67.7400 EUR |
62.1900 EUR |
| 2022-07-31 |
65.2800 EUR |
6,723.4231 KSM |
61.8100 EUR |
61.0000 EUR |
66.8700 EUR |
65.3600 EUR |
| 2022-07-30 |
64.1900 EUR |
3,262.4841 KSM |
62.6900 EUR |
61.8100 EUR |
65.1300 EUR |
62.1200 EUR |
| 2022-07-29 |
62.5400 EUR |
3,503.8446 KSM |
64.0900 EUR |
60.9500 EUR |
65.9300 EUR |
62.9400 EUR |
| 2022-07-28 |
63.4700 EUR |
7,091.2553 KSM |
60.7000 EUR |
59.8000 EUR |
65.9000 EUR |
64.7000 EUR |
| 2022-07-27 |
57.6100 EUR |
2,847.8139 KSM |
57.2900 EUR |
55.2500 EUR |
60.1000 EUR |
59.7500 EUR |
| 2022-07-26 |
55.8800 EUR |
3,110.6024 KSM |
57.0900 EUR |
54.7000 EUR |
57.0900 EUR |
56.7500 EUR |
| 2022-07-25 |
60.3400 EUR |
2,400.4581 KSM |
63.5900 EUR |
57.8000 EUR |
63.6800 EUR |
58.9700 EUR |
| 2022-07-24 |
64.7700 EUR |
484.1926 KSM |
65.7100 EUR |
63.3100 EUR |
66.5000 EUR |
63.9700 EUR |
| 2022-07-23 |
65.1600 EUR |
1,946.6864 KSM |
65.2300 EUR |
62.2900 EUR |
68.3000 EUR |
65.6000 EUR |
| 2022-07-22 |
65.9300 EUR |
7,665.2528 KSM |
60.8700 EUR |
60.6200 EUR |
68.4200 EUR |
65.3100 EUR |
| 2022-07-21 |
58.8700 EUR |
1,257.9870 KSM |
58.9100 EUR |
56.5700 EUR |
60.6300 EUR |
60.1200 EUR |
| 2022-07-20 |
61.1400 EUR |
2,350.8009 KSM |
61.6700 EUR |
57.4100 EUR |
64.2300 EUR |
60.5300 EUR |
| 2022-07-19 |
62.1900 EUR |
4,928.0874 KSM |
62.7800 EUR |
60.2700 EUR |
64.6000 EUR |
63.0800 EUR |
| 2022-07-18 |
58.8600 EUR |
3,580.6504 KSM |
53.9100 EUR |
53.9100 EUR |
62.7500 EUR |
61.0200 EUR |
| 2022-07-17 |
55.3500 EUR |
1,527.7601 KSM |
56.2000 EUR |
53.8300 EUR |
57.3000 EUR |
54.4800 EUR |
| 2022-07-16 |
53.5500 EUR |
1,990.2718 KSM |
53.9400 EUR |
52.3000 EUR |
56.3300 EUR |
55.7300 EUR |
| 2022-07-15 |
53.1000 EUR |
5,604.1061 KSM |
51.3700 EUR |
50.9800 EUR |
55.3300 EUR |
53.9500 EUR |
| 2022-07-14 |
48.9200 EUR |
890.0042 KSM |
48.9600 EUR |
47.2200 EUR |
51.5000 EUR |
51.5000 EUR |
| 2022-07-13 |
46.8000 EUR |
2,039.2890 KSM |
46.6500 EUR |
45.3900 EUR |
48.8400 EUR |
48.2100 EUR |
| 2022-07-12 |
47.3500 EUR |
4,178.8654 KSM |
46.4000 EUR |
46.1400 EUR |
48.4100 EUR |
47.2400 EUR |
| 2022-07-11 |
48.2200 EUR |
1,517.5571 KSM |
49.1700 EUR |
46.8300 EUR |
49.1800 EUR |
47.1700 EUR |
| 2022-07-10 |
50.4400 EUR |
1,013.7920 KSM |
52.1600 EUR |
48.9000 EUR |
52.2300 EUR |
49.2000 EUR |
| 2022-07-09 |
52.3200 EUR |
2,345.0965 KSM |
50.8100 EUR |
50.8100 EUR |
52.9000 EUR |
52.5800 EUR |
| 2022-07-08 |
51.6400 EUR |
1,482.9944 KSM |
51.6100 EUR |
50.3000 EUR |
53.0500 EUR |
51.0500 EUR |
| 2022-07-07 |
51.3700 EUR |
1,167.5848 KSM |
50.2500 EUR |
49.9800 EUR |
52.2500 EUR |
51.4700 EUR |
| 2022-07-06 |
50.0000 EUR |
1,436.5151 KSM |
49.2000 EUR |
48.2200 EUR |
50.9700 EUR |
50.7000 EUR |