Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
16.3900 EUR |
7,488.9499 KSM |
17.0700 EUR |
15.7400 EUR |
17.2500 EUR |
16.1000 EUR |
| 2025-03-03 |
18.6800 EUR |
5,463.4820 KSM |
20.3400 EUR |
17.2000 EUR |
20.3600 EUR |
17.4400 EUR |
| 2025-03-02 |
19.1300 EUR |
5,743.7793 KSM |
18.2900 EUR |
17.9500 EUR |
20.3500 EUR |
20.1500 EUR |
| 2025-03-01 |
18.2300 EUR |
1,435.6823 KSM |
18.8500 EUR |
18.0000 EUR |
19.2000 EUR |
18.3100 EUR |
| 2025-02-28 |
18.0300 EUR |
10,353.0131 KSM |
19.0800 EUR |
17.3700 EUR |
19.1000 EUR |
18.8000 EUR |
| 2025-02-27 |
19.1800 EUR |
7,158.7710 KSM |
19.0000 EUR |
18.8400 EUR |
19.8500 EUR |
19.3300 EUR |
| 2025-02-26 |
19.3400 EUR |
6,025.4317 KSM |
18.7600 EUR |
18.3600 EUR |
20.6000 EUR |
18.9800 EUR |
| 2025-02-25 |
17.2600 EUR |
4,409.2075 KSM |
17.3900 EUR |
16.2200 EUR |
19.0300 EUR |
18.8700 EUR |
| 2025-02-24 |
19.3600 EUR |
32,633.4108 KSM |
19.1600 EUR |
18.1900 EUR |
22.0000 EUR |
19.1100 EUR |
| 2025-02-23 |
19.2200 EUR |
1,474.5933 KSM |
19.5100 EUR |
19.0000 EUR |
19.8000 EUR |
19.0300 EUR |
| 2025-02-22 |
19.3300 EUR |
1,177.2075 KSM |
18.9600 EUR |
18.9600 EUR |
19.7000 EUR |
19.4100 EUR |
| 2025-02-21 |
19.4000 EUR |
3,553.1458 KSM |
19.0400 EUR |
18.5800 EUR |
20.3400 EUR |
18.7200 EUR |
| 2025-02-20 |
19.0600 EUR |
1,878.6060 KSM |
18.7800 EUR |
18.7800 EUR |
19.3600 EUR |
19.1500 EUR |
| 2025-02-19 |
18.5700 EUR |
2,034.1748 KSM |
18.1600 EUR |
18.0400 EUR |
18.8900 EUR |
18.6300 EUR |
| 2025-02-18 |
18.1200 EUR |
2,059.3956 KSM |
19.0000 EUR |
17.6000 EUR |
19.2200 EUR |
18.0000 EUR |
| 2025-02-17 |
19.2800 EUR |
1,617.2934 KSM |
19.6500 EUR |
18.7700 EUR |
19.8200 EUR |
19.1300 EUR |
| 2025-02-16 |
19.2700 EUR |
2,330.9057 KSM |
19.3500 EUR |
19.0800 EUR |
19.7500 EUR |
19.3700 EUR |
| 2025-02-15 |
19.6100 EUR |
1,549.4329 KSM |
19.8800 EUR |
19.4500 EUR |
20.0900 EUR |
19.5300 EUR |
| 2025-02-14 |
19.9400 EUR |
1,007.7190 KSM |
19.6100 EUR |
19.5900 EUR |
20.2900 EUR |
19.9800 EUR |
| 2025-02-13 |
19.6300 EUR |
1,704.6664 KSM |
20.4000 EUR |
19.3000 EUR |
20.4100 EUR |
19.5500 EUR |
| 2025-02-12 |
19.4300 EUR |
3,808.9707 KSM |
19.4600 EUR |
18.6500 EUR |
20.0600 EUR |
20.0600 EUR |
| 2025-02-11 |
20.1600 EUR |
2,194.5648 KSM |
18.8900 EUR |
18.8900 EUR |
20.7000 EUR |
19.6300 EUR |
| 2025-02-10 |
18.6100 EUR |
2,354.7585 KSM |
18.7600 EUR |
18.0400 EUR |
18.8400 EUR |
18.8200 EUR |
| 2025-02-09 |
18.6800 EUR |
1,038.6266 KSM |
18.7600 EUR |
18.3300 EUR |
19.1700 EUR |
18.3300 EUR |
| 2025-02-08 |
17.9600 EUR |
1,213.3956 KSM |
18.0700 EUR |
17.7800 EUR |
18.4700 EUR |
18.4400 EUR |
| 2025-02-07 |
18.2500 EUR |
1,458.0940 KSM |
18.0100 EUR |
17.6200 EUR |
19.2000 EUR |
17.8800 EUR |
| 2025-02-06 |
18.9600 EUR |
3,646.5125 KSM |
18.7700 EUR |
17.8700 EUR |
19.4000 EUR |
18.1300 EUR |
| 2025-02-05 |
19.1300 EUR |
1,240.5422 KSM |
19.0700 EUR |
18.4700 EUR |
19.4900 EUR |
18.5000 EUR |
| 2025-02-04 |
19.3100 EUR |
5,940.5337 KSM |
20.6200 EUR |
18.5100 EUR |
20.6200 EUR |
19.4100 EUR |
| 2025-02-03 |
18.4700 EUR |
12,296.9687 KSM |
19.9600 EUR |
15.0000 EUR |
20.8900 EUR |
20.8900 EUR |
| 2025-02-02 |
21.2900 EUR |
6,174.0346 KSM |
23.4300 EUR |
19.8300 EUR |
23.7300 EUR |
20.3000 EUR |
| 2025-02-01 |
24.8100 EUR |
2,574.3381 KSM |
25.2600 EUR |
24.3500 EUR |
25.8300 EUR |
24.3500 EUR |
| 2025-01-31 |
25.5600 EUR |
1,885.1648 KSM |
25.0400 EUR |
24.8800 EUR |
26.0300 EUR |
25.0500 EUR |
| 2025-01-30 |
24.8800 EUR |
3,013.7422 KSM |
23.5200 EUR |
23.3500 EUR |
25.4700 EUR |
25.0000 EUR |
| 2025-01-29 |
23.4600 EUR |
1,739.0108 KSM |
22.7100 EUR |
22.6900 EUR |
24.3500 EUR |
23.9800 EUR |
| 2025-01-28 |
24.2200 EUR |
1,536.9606 KSM |
24.9900 EUR |
23.3200 EUR |
25.1000 EUR |
23.4400 EUR |
| 2025-01-27 |
23.7400 EUR |
7,597.7722 KSM |
25.2500 EUR |
22.6600 EUR |
25.2500 EUR |
23.7800 EUR |
| 2025-01-26 |
26.6400 EUR |
1,283.2071 KSM |
26.1300 EUR |
26.1100 EUR |
27.2800 EUR |
26.3800 EUR |
| 2025-01-25 |
25.6500 EUR |
843.6607 KSM |
25.8400 EUR |
25.5400 EUR |
26.0800 EUR |
25.9200 EUR |
| 2025-01-24 |
26.5200 EUR |
2,440.0066 KSM |
26.4600 EUR |
25.5000 EUR |
27.3000 EUR |
26.0700 EUR |
| 2025-01-23 |
26.2400 EUR |
2,432.4585 KSM |
26.2200 EUR |
25.5500 EUR |
26.8700 EUR |
26.2700 EUR |
| 2025-01-22 |
26.9300 EUR |
1,631.2476 KSM |
27.2700 EUR |
26.5000 EUR |
27.4900 EUR |
26.5100 EUR |
| 2025-01-21 |
27.3500 EUR |
9,002.2038 KSM |
26.0700 EUR |
25.0200 EUR |
28.0600 EUR |
27.1100 EUR |
| 2025-01-20 |
26.4100 EUR |
8,650.3719 KSM |
25.7600 EUR |
25.0800 EUR |
28.4600 EUR |
26.8500 EUR |
| 2025-01-19 |
29.0400 EUR |
14,700.7485 KSM |
30.6800 EUR |
27.4700 EUR |
31.4400 EUR |
28.9600 EUR |
| 2025-01-18 |
30.6300 EUR |
4,859.4852 KSM |
33.3800 EUR |
29.7700 EUR |
33.4700 EUR |
30.2600 EUR |
| 2025-01-17 |
31.9800 EUR |
2,253.2405 KSM |
30.9400 EUR |
30.9300 EUR |
32.6600 EUR |
32.2200 EUR |
| 2025-01-16 |
31.1400 EUR |
2,395.9934 KSM |
32.0000 EUR |
30.4400 EUR |
32.3300 EUR |
31.2700 EUR |
| 2025-01-15 |
30.6200 EUR |
2,672.4720 KSM |
30.7300 EUR |
29.8000 EUR |
31.3000 EUR |
31.0900 EUR |
| 2025-01-14 |
29.5400 EUR |
2,876.0183 KSM |
28.7400 EUR |
28.7000 EUR |
30.0800 EUR |
29.6700 EUR |