Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-21 |
36.4700 EUR |
1,290.5229 KSM |
36.1500 EUR |
35.7900 EUR |
36.9600 EUR |
36.4700 EUR |
| 2024-01-20 |
35.7900 EUR |
788.3817 KSM |
35.4400 EUR |
35.1000 EUR |
36.2600 EUR |
36.1100 EUR |
| 2024-01-19 |
35.5200 EUR |
2,605.1324 KSM |
36.2100 EUR |
33.5000 EUR |
36.8100 EUR |
35.4500 EUR |
| 2024-01-18 |
36.7300 EUR |
2,982.8695 KSM |
38.2200 EUR |
35.2500 EUR |
38.2200 EUR |
35.9100 EUR |
| 2024-01-17 |
38.8300 EUR |
1,983.9957 KSM |
39.0600 EUR |
38.1700 EUR |
39.8300 EUR |
38.3500 EUR |
| 2024-01-16 |
38.4500 EUR |
1,706.6546 KSM |
38.0800 EUR |
37.4900 EUR |
38.8800 EUR |
38.6800 EUR |
| 2024-01-15 |
38.0000 EUR |
1,473.5555 KSM |
37.1500 EUR |
37.1500 EUR |
38.8600 EUR |
37.9900 EUR |
| 2024-01-14 |
38.1800 EUR |
1,126.2399 KSM |
39.3100 EUR |
37.2300 EUR |
39.3100 EUR |
37.9300 EUR |
| 2024-01-13 |
39.1900 EUR |
2,875.2072 KSM |
38.7700 EUR |
37.3900 EUR |
39.9800 EUR |
39.3600 EUR |
| 2024-01-12 |
40.4400 EUR |
8,628.9736 KSM |
42.6000 EUR |
36.8700 EUR |
42.8700 EUR |
38.1600 EUR |
| 2024-01-11 |
40.9900 EUR |
9,895.8906 KSM |
40.7200 EUR |
39.0000 EUR |
42.5500 EUR |
42.0500 EUR |
| 2024-01-10 |
37.8500 EUR |
7,657.3223 KSM |
36.0000 EUR |
34.8700 EUR |
41.4100 EUR |
40.7300 EUR |
| 2024-01-09 |
36.4400 EUR |
8,699.8926 KSM |
38.2000 EUR |
34.7100 EUR |
38.5000 EUR |
36.2000 EUR |
| 2024-01-08 |
36.6200 EUR |
6,350.4503 KSM |
34.5300 EUR |
32.0000 EUR |
39.1700 EUR |
38.2500 EUR |
| 2024-01-07 |
36.6500 EUR |
3,106.8841 KSM |
36.8500 EUR |
35.5600 EUR |
38.3600 EUR |
35.8300 EUR |
| 2024-01-06 |
36.8200 EUR |
4,387.9900 KSM |
39.2800 EUR |
35.8500 EUR |
39.2800 EUR |
36.6400 EUR |
| 2024-01-05 |
38.8700 EUR |
7,366.3073 KSM |
42.3700 EUR |
37.2100 EUR |
43.0400 EUR |
39.0300 EUR |
| 2024-01-04 |
41.7500 EUR |
8,366.4713 KSM |
40.6600 EUR |
39.3400 EUR |
43.3600 EUR |
42.7800 EUR |
| 2024-01-03 |
39.5500 EUR |
17,718.8633 KSM |
43.5800 EUR |
32.4000 EUR |
46.0400 EUR |
40.6900 EUR |
| 2024-01-02 |
45.4700 EUR |
13,347.2618 KSM |
46.4800 EUR |
43.2000 EUR |
47.4100 EUR |
43.6600 EUR |
| 2024-01-01 |
43.8500 EUR |
5,036.5050 KSM |
41.2300 EUR |
40.0200 EUR |
46.1900 EUR |
46.1100 EUR |
| 2023-12-31 |
42.5900 EUR |
4,103.3335 KSM |
43.6100 EUR |
39.5200 EUR |
45.1100 EUR |
40.9700 EUR |
| 2023-12-30 |
43.1800 EUR |
3,682.6015 KSM |
44.2700 EUR |
42.2700 EUR |
44.5100 EUR |
43.1600 EUR |
| 2023-12-29 |
45.7800 EUR |
10,528.6118 KSM |
45.0500 EUR |
43.7000 EUR |
48.0800 EUR |
44.3800 EUR |
| 2023-12-28 |
46.4000 EUR |
12,324.5740 KSM |
48.5200 EUR |
44.7900 EUR |
49.4200 EUR |
45.1400 EUR |
| 2023-12-27 |
49.0900 EUR |
23,316.0856 KSM |
50.7900 EUR |
47.1400 EUR |
52.3200 EUR |
49.6600 EUR |
| 2023-12-26 |
53.3700 EUR |
23,981.1136 KSM |
53.2400 EUR |
47.2900 EUR |
58.3300 EUR |
50.7800 EUR |
| 2023-12-25 |
51.2700 EUR |
31,706.7424 KSM |
47.0400 EUR |
44.7500 EUR |
58.2000 EUR |
54.8000 EUR |
| 2023-12-24 |
48.0600 EUR |
68,002.1831 KSM |
37.1700 EUR |
35.3000 EUR |
63.7000 EUR |
47.5100 EUR |
| 2023-12-23 |
34.9000 EUR |
25,596.4642 KSM |
30.1800 EUR |
29.7700 EUR |
37.8900 EUR |
37.6800 EUR |
| 2023-12-22 |
31.0800 EUR |
8,656.2669 KSM |
31.3800 EUR |
29.7000 EUR |
32.4800 EUR |
30.2300 EUR |
| 2023-12-21 |
29.3200 EUR |
20,049.1477 KSM |
26.9900 EUR |
26.9700 EUR |
31.7900 EUR |
31.0600 EUR |
| 2023-12-20 |
26.9200 EUR |
3,314.5877 KSM |
26.2500 EUR |
25.9500 EUR |
27.6500 EUR |
26.9800 EUR |
| 2023-12-19 |
26.7400 EUR |
2,080.5870 KSM |
26.9200 EUR |
26.0800 EUR |
27.5000 EUR |
26.1400 EUR |
| 2023-12-18 |
26.0100 EUR |
9,577.8669 KSM |
27.0700 EUR |
24.7900 EUR |
27.4700 EUR |
27.0600 EUR |
| 2023-12-17 |
28.1000 EUR |
4,404.5825 KSM |
28.6600 EUR |
27.2900 EUR |
29.0900 EUR |
27.3200 EUR |
| 2023-12-16 |
27.6900 EUR |
4,468.8578 KSM |
26.0000 EUR |
25.7700 EUR |
28.8800 EUR |
28.5200 EUR |
| 2023-12-15 |
26.8000 EUR |
7,189.6802 KSM |
27.2500 EUR |
26.0700 EUR |
27.3700 EUR |
26.3300 EUR |
| 2023-12-14 |
27.0200 EUR |
6,758.4773 KSM |
27.4100 EUR |
26.1100 EUR |
28.3100 EUR |
27.3100 EUR |
| 2023-12-13 |
26.2400 EUR |
5,357.6049 KSM |
26.9500 EUR |
25.2200 EUR |
27.2000 EUR |
26.7500 EUR |
| 2023-12-12 |
27.8300 EUR |
6,481.5469 KSM |
27.3100 EUR |
26.2500 EUR |
28.4500 EUR |
26.8300 EUR |
| 2023-12-11 |
27.4300 EUR |
9,472.8313 KSM |
29.8500 EUR |
25.1300 EUR |
30.1500 EUR |
27.3000 EUR |
| 2023-12-10 |
29.2900 EUR |
3,900.8603 KSM |
29.2100 EUR |
28.1500 EUR |
29.9400 EUR |
29.5400 EUR |
| 2023-12-09 |
29.4100 EUR |
16,769.9573 KSM |
28.1900 EUR |
28.1900 EUR |
30.6200 EUR |
29.5600 EUR |
| 2023-12-08 |
27.4900 EUR |
11,744.9555 KSM |
26.2600 EUR |
25.9500 EUR |
28.3800 EUR |
28.0700 EUR |
| 2023-12-07 |
25.5000 EUR |
6,962.7935 KSM |
24.8200 EUR |
24.2600 EUR |
26.2500 EUR |
25.9100 EUR |
| 2023-12-06 |
24.6700 EUR |
7,109.4341 KSM |
24.5000 EUR |
23.7000 EUR |
25.4100 EUR |
24.9200 EUR |
| 2023-12-05 |
24.0300 EUR |
7,434.0844 KSM |
24.3200 EUR |
23.4400 EUR |
24.7800 EUR |
24.2400 EUR |
| 2023-12-04 |
23.9500 EUR |
5,077.0369 KSM |
23.5300 EUR |
22.7100 EUR |
24.5400 EUR |
24.0700 EUR |
| 2023-12-03 |
23.5000 EUR |
2,499.9541 KSM |
23.9200 EUR |
23.2400 EUR |
24.1700 EUR |
23.3800 EUR |