Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
48.7300 EUR |
1,438.5370 KSM |
49.2900 EUR |
47.5000 EUR |
50.1800 EUR |
49.7900 EUR |
| 2022-07-04 |
47.4300 EUR |
1,567.7333 KSM |
47.7300 EUR |
46.3900 EUR |
49.5700 EUR |
49.5700 EUR |
| 2022-07-03 |
46.6500 EUR |
2,253.0434 KSM |
46.8000 EUR |
45.5400 EUR |
47.7500 EUR |
47.5200 EUR |
| 2022-07-02 |
46.2800 EUR |
1,277.4212 KSM |
46.2700 EUR |
45.5000 EUR |
47.4000 EUR |
46.9100 EUR |
| 2022-07-01 |
46.1300 EUR |
3,618.3986 KSM |
46.1300 EUR |
44.2100 EUR |
47.4800 EUR |
46.5600 EUR |
| 2022-06-30 |
44.2500 EUR |
2,833.1622 KSM |
46.8100 EUR |
43.1600 EUR |
46.9800 EUR |
45.1100 EUR |
| 2022-06-29 |
46.9800 EUR |
2,220.1925 KSM |
47.6800 EUR |
45.7300 EUR |
48.3100 EUR |
47.0000 EUR |
| 2022-06-28 |
49.7100 EUR |
4,808.3274 KSM |
50.1000 EUR |
47.2200 EUR |
51.7100 EUR |
47.7800 EUR |
| 2022-06-27 |
50.5500 EUR |
4,457.1063 KSM |
49.6500 EUR |
49.4200 EUR |
52.6200 EUR |
50.4000 EUR |
| 2022-06-26 |
52.9400 EUR |
2,306.9198 KSM |
54.4100 EUR |
50.5900 EUR |
55.5700 EUR |
50.7000 EUR |
| 2022-06-25 |
53.5000 EUR |
1,716.4754 KSM |
53.9200 EUR |
51.3700 EUR |
55.2800 EUR |
54.2200 EUR |
| 2022-06-24 |
53.3300 EUR |
3,120.9648 KSM |
51.4800 EUR |
51.4800 EUR |
55.0100 EUR |
54.7600 EUR |
| 2022-06-23 |
50.7400 EUR |
1,210.7361 KSM |
49.1100 EUR |
49.1000 EUR |
51.7100 EUR |
51.5500 EUR |
| 2022-06-22 |
49.9100 EUR |
2,939.6116 KSM |
50.8000 EUR |
48.6500 EUR |
51.9300 EUR |
49.5800 EUR |
| 2022-06-21 |
53.0300 EUR |
5,969.7601 KSM |
50.6900 EUR |
49.8000 EUR |
56.2300 EUR |
51.0000 EUR |
| 2022-06-20 |
49.4800 EUR |
6,291.2300 KSM |
48.4500 EUR |
46.3400 EUR |
51.5100 EUR |
50.1300 EUR |
| 2022-06-19 |
46.5900 EUR |
3,036.6485 KSM |
46.1600 EUR |
44.0300 EUR |
49.6900 EUR |
48.3200 EUR |
| 2022-06-18 |
44.0600 EUR |
12,440.3506 KSM |
46.6100 EUR |
42.1700 EUR |
47.2000 EUR |
45.7100 EUR |
| 2022-06-17 |
47.3100 EUR |
2,590.8076 KSM |
46.5600 EUR |
46.0900 EUR |
48.4900 EUR |
46.8300 EUR |
| 2022-06-16 |
50.9400 EUR |
14,674.7992 KSM |
55.5300 EUR |
46.3000 EUR |
56.0000 EUR |
46.5300 EUR |
| 2022-06-15 |
48.5500 EUR |
18,194.6881 KSM |
48.8100 EUR |
44.9300 EUR |
54.3400 EUR |
53.6500 EUR |
| 2022-06-14 |
46.9000 EUR |
16,849.7327 KSM |
44.4300 EUR |
41.5000 EUR |
50.0000 EUR |
49.0700 EUR |
| 2022-06-13 |
44.5700 EUR |
18,150.6594 KSM |
48.3600 EUR |
41.0500 EUR |
49.2800 EUR |
43.9600 EUR |
| 2022-06-12 |
51.0500 EUR |
6,293.5963 KSM |
54.3800 EUR |
48.2700 EUR |
54.6700 EUR |
49.9100 EUR |
| 2022-06-11 |
54.7400 EUR |
8,869.8933 KSM |
55.6800 EUR |
53.1400 EUR |
57.5800 EUR |
55.0700 EUR |
| 2022-06-10 |
59.2300 EUR |
3,798.0975 KSM |
62.5600 EUR |
55.1400 EUR |
63.4800 EUR |
56.9100 EUR |
| 2022-06-09 |
62.6500 EUR |
1,314.5415 KSM |
61.8600 EUR |
61.2300 EUR |
64.0800 EUR |
62.2100 EUR |
| 2022-06-08 |
62.4600 EUR |
3,448.4145 KSM |
62.8000 EUR |
61.0000 EUR |
64.6100 EUR |
61.7600 EUR |
| 2022-06-07 |
64.2700 EUR |
7,195.7397 KSM |
65.2700 EUR |
61.6000 EUR |
65.4700 EUR |
62.6300 EUR |
| 2022-06-06 |
65.8700 EUR |
7,415.5729 KSM |
63.2800 EUR |
63.1500 EUR |
68.0700 EUR |
65.4900 EUR |
| 2022-06-05 |
63.4400 EUR |
3,940.7355 KSM |
64.1000 EUR |
62.7300 EUR |
64.5700 EUR |
64.0900 EUR |
| 2022-06-04 |
64.0200 EUR |
1,959.3195 KSM |
63.7000 EUR |
62.3200 EUR |
65.8500 EUR |
64.5700 EUR |
| 2022-06-03 |
64.8100 EUR |
2,984.7577 KSM |
68.2500 EUR |
63.0800 EUR |
68.2500 EUR |
63.6100 EUR |
| 2022-06-02 |
67.6700 EUR |
3,010.2441 KSM |
68.4800 EUR |
66.3300 EUR |
69.1000 EUR |
68.4500 EUR |
| 2022-06-01 |
75.9000 EUR |
15,849.6764 KSM |
74.6100 EUR |
65.8300 EUR |
81.8000 EUR |
68.8200 EUR |
| 2022-05-31 |
72.9600 EUR |
5,125.3420 KSM |
72.3000 EUR |
68.6300 EUR |
76.9700 EUR |
73.6000 EUR |
| 2022-05-30 |
69.4400 EUR |
2,770.0767 KSM |
66.9100 EUR |
66.3600 EUR |
72.2400 EUR |
71.8800 EUR |
| 2022-05-29 |
65.6500 EUR |
2,453.1406 KSM |
62.9400 EUR |
61.0000 EUR |
67.7000 EUR |
66.2100 EUR |
| 2022-05-28 |
63.4500 EUR |
2,658.2271 KSM |
62.0100 EUR |
60.8600 EUR |
64.3500 EUR |
62.2800 EUR |
| 2022-05-27 |
63.6900 EUR |
8,218.7926 KSM |
65.0200 EUR |
60.2000 EUR |
66.5900 EUR |
61.5900 EUR |
| 2022-05-26 |
68.4200 EUR |
9,809.9754 KSM |
74.8300 EUR |
64.5900 EUR |
75.5800 EUR |
65.6300 EUR |
| 2022-05-25 |
77.0100 EUR |
3,603.8645 KSM |
76.1400 EUR |
73.8200 EUR |
80.7400 EUR |
74.3500 EUR |
| 2022-05-24 |
73.9900 EUR |
3,817.9314 KSM |
77.4700 EUR |
70.1700 EUR |
80.7400 EUR |
75.8800 EUR |
| 2022-05-23 |
79.3900 EUR |
6,269.8584 KSM |
75.9800 EUR |
74.2400 EUR |
83.4000 EUR |
77.5400 EUR |
| 2022-05-22 |
76.2500 EUR |
1,403.9933 KSM |
75.7100 EUR |
74.2700 EUR |
77.7300 EUR |
76.1400 EUR |
| 2022-05-21 |
73.1700 EUR |
1,898.6122 KSM |
71.2300 EUR |
69.3400 EUR |
76.0700 EUR |
74.7500 EUR |
| 2022-05-20 |
72.2400 EUR |
3,902.1792 KSM |
76.1100 EUR |
69.5800 EUR |
77.0500 EUR |
71.7800 EUR |
| 2022-05-19 |
73.5100 EUR |
5,083.4165 KSM |
72.7900 EUR |
67.8000 EUR |
77.7400 EUR |
75.3200 EUR |
| 2022-05-18 |
73.0900 EUR |
6,131.2103 KSM |
77.5100 EUR |
68.2700 EUR |
79.0900 EUR |
73.1500 EUR |
| 2022-05-17 |
77.6700 EUR |
8,347.8129 KSM |
70.5500 EUR |
69.8000 EUR |
82.7900 EUR |
79.2200 EUR |