Identifier on Kraken: KSMEUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-12-12 |
37.9300 EUR |
6,375.9140 KSM |
36.4100 EUR |
36.0400 EUR |
39.1000 EUR |
37.6000 EUR |
2024-12-11 |
35.5100 EUR |
11,834.0204 KSM |
33.8700 EUR |
32.3000 EUR |
37.0300 EUR |
36.5600 EUR |
2024-12-10 |
32.7400 EUR |
13,803.4558 KSM |
34.6500 EUR |
30.3000 EUR |
35.3800 EUR |
32.8500 EUR |
2024-12-09 |
39.6700 EUR |
9,454.5321 KSM |
42.8600 EUR |
38.2500 EUR |
42.8600 EUR |
39.0700 EUR |
2024-12-08 |
42.3800 EUR |
4,020.3212 KSM |
42.5100 EUR |
41.2600 EUR |
43.3700 EUR |
43.1600 EUR |
2024-12-07 |
43.5500 EUR |
1,773.2935 KSM |
44.6200 EUR |
42.9200 EUR |
44.8900 EUR |
43.1100 EUR |
2024-12-06 |
43.3500 EUR |
8,168.4567 KSM |
42.4200 EUR |
41.5000 EUR |
44.7800 EUR |
44.2200 EUR |
2024-12-05 |
42.8300 EUR |
9,375.2035 KSM |
43.6100 EUR |
41.1000 EUR |
44.2200 EUR |
43.3000 EUR |
2024-12-04 |
45.0700 EUR |
23,402.2218 KSM |
42.8400 EUR |
41.4000 EUR |
47.5000 EUR |
44.4600 EUR |
2024-12-03 |
41.2900 EUR |
17,743.7978 KSM |
39.9000 EUR |
38.3600 EUR |
43.3000 EUR |
42.4500 EUR |
2024-12-02 |
37.8200 EUR |
11,029.4118 KSM |
39.6500 EUR |
36.1200 EUR |
40.5100 EUR |
38.5100 EUR |
2024-12-01 |
38.7200 EUR |
18,661.6160 KSM |
39.1100 EUR |
37.3500 EUR |
41.6100 EUR |
39.0300 EUR |
2024-11-30 |
39.3400 EUR |
11,631.5199 KSM |
39.9100 EUR |
37.8300 EUR |
41.1800 EUR |
39.7100 EUR |
2024-11-29 |
38.2100 EUR |
13,035.7497 KSM |
34.8400 EUR |
34.7800 EUR |
41.9700 EUR |
39.2000 EUR |
2024-11-28 |
35.0500 EUR |
5,820.4972 KSM |
35.4300 EUR |
33.8600 EUR |
35.9600 EUR |
34.9800 EUR |
2024-11-27 |
35.2400 EUR |
12,520.7483 KSM |
34.3800 EUR |
33.7800 EUR |
36.7200 EUR |
35.2200 EUR |
2024-11-26 |
36.5900 EUR |
27,569.6256 KSM |
38.4800 EUR |
32.6400 EUR |
45.0000 EUR |
34.0900 EUR |
2024-11-25 |
37.4500 EUR |
11,582.1574 KSM |
38.5000 EUR |
35.3100 EUR |
39.0800 EUR |
37.0300 EUR |
2024-11-24 |
41.3200 EUR |
36,906.7683 KSM |
48.9700 EUR |
36.0900 EUR |
50.5000 EUR |
38.1700 EUR |
2024-11-23 |
34.5700 EUR |
67,366.3352 KSM |
22.4500 EUR |
22.1700 EUR |
46.6700 EUR |
40.1300 EUR |
2024-11-22 |
20.4900 EUR |
13,397.1874 KSM |
19.8200 EUR |
19.6000 EUR |
21.4500 EUR |
21.4500 EUR |
2024-11-21 |
19.7000 EUR |
11,877.8654 KSM |
19.1000 EUR |
18.5000 EUR |
20.4700 EUR |
20.1500 EUR |
2024-11-20 |
19.9400 EUR |
15,740.5211 KSM |
19.8900 EUR |
18.6600 EUR |
22.3100 EUR |
19.1500 EUR |
2024-11-19 |
20.1800 EUR |
4,462.0312 KSM |
20.7200 EUR |
19.5300 EUR |
20.8700 EUR |
19.6300 EUR |
2024-11-18 |
20.6300 EUR |
6,361.8342 KSM |
19.4700 EUR |
19.4400 EUR |
21.3600 EUR |
20.5700 EUR |
2024-11-17 |
20.8900 EUR |
4,204.2114 KSM |
20.8600 EUR |
19.6900 EUR |
21.8700 EUR |
19.6900 EUR |
2024-11-16 |
19.6000 EUR |
4,753.3748 KSM |
18.9100 EUR |
18.8500 EUR |
20.8900 EUR |
20.8300 EUR |
2024-11-15 |
17.6200 EUR |
4,797.9935 KSM |
17.3900 EUR |
16.8800 EUR |
18.9000 EUR |
18.9000 EUR |
2024-11-14 |
17.8200 EUR |
2,045.7679 KSM |
18.0400 EUR |
17.0000 EUR |
18.3800 EUR |
17.2400 EUR |
2024-11-13 |
17.7200 EUR |
4,704.8217 KSM |
18.3000 EUR |
16.6800 EUR |
18.6300 EUR |
18.3800 EUR |
2024-11-12 |
18.2200 EUR |
31,216.6993 KSM |
18.8500 EUR |
17.1300 EUR |
19.6300 EUR |
18.3800 EUR |
2024-11-11 |
18.3900 EUR |
6,107.4573 KSM |
18.1400 EUR |
17.7300 EUR |
18.7600 EUR |
18.4800 EUR |
2024-11-10 |
17.6000 EUR |
5,317.5578 KSM |
16.9400 EUR |
16.7100 EUR |
18.7100 EUR |
18.5700 EUR |
2024-11-09 |
16.4200 EUR |
1,454.8324 KSM |
16.4700 EUR |
16.0500 EUR |
16.7400 EUR |
16.4800 EUR |
2024-11-08 |
16.2000 EUR |
3,076.1642 KSM |
16.1400 EUR |
15.9200 EUR |
16.4000 EUR |
16.2600 EUR |
2024-11-07 |
15.8000 EUR |
1,461.8143 KSM |
16.1000 EUR |
15.4800 EUR |
16.3000 EUR |
15.5400 EUR |
2024-11-06 |
15.5600 EUR |
7,664.3839 KSM |
14.4000 EUR |
14.4000 EUR |
16.2300 EUR |
16.2000 EUR |
2024-11-05 |
14.1300 EUR |
4,349.8654 KSM |
13.8400 EUR |
13.8400 EUR |
14.5100 EUR |
14.1100 EUR |
2024-11-04 |
14.1600 EUR |
1,757.9346 KSM |
14.2400 EUR |
13.9000 EUR |
14.4000 EUR |
13.9500 EUR |
2024-11-03 |
14.2400 EUR |
2,936.6922 KSM |
14.9100 EUR |
13.9400 EUR |
14.9800 EUR |
14.3900 EUR |
2024-11-02 |
14.7900 EUR |
1,945.5536 KSM |
15.3000 EUR |
14.6200 EUR |
15.3000 EUR |
14.8500 EUR |
2024-11-01 |
15.0600 EUR |
1,835.7403 KSM |
15.2800 EUR |
14.8900 EUR |
15.5500 EUR |
15.1700 EUR |
2024-10-31 |
15.6900 EUR |
5,539.0138 KSM |
16.1400 EUR |
15.1900 EUR |
16.1400 EUR |
15.1900 EUR |
2024-10-30 |
16.1400 EUR |
2,660.8197 KSM |
16.2300 EUR |
15.9000 EUR |
16.4600 EUR |
16.1300 EUR |
2024-10-29 |
16.3100 EUR |
5,056.1761 KSM |
16.0500 EUR |
16.0500 EUR |
16.5700 EUR |
16.4200 EUR |
2024-10-28 |
15.7700 EUR |
1,279.0409 KSM |
15.8700 EUR |
15.5000 EUR |
16.0100 EUR |
15.8500 EUR |
2024-10-27 |
15.8100 EUR |
1,622.5807 KSM |
15.6300 EUR |
15.5000 EUR |
16.1000 EUR |
16.1000 EUR |
2024-10-26 |
15.6500 EUR |
2,442.5339 KSM |
15.2700 EUR |
15.0000 EUR |
15.8800 EUR |
15.6800 EUR |
2024-10-25 |
15.9900 EUR |
5,007.9386 KSM |
16.6500 EUR |
14.8400 EUR |
16.8800 EUR |
15.2200 EUR |
2024-10-24 |
16.8100 EUR |
797.3965 KSM |
16.8000 EUR |
16.4600 EUR |
17.1400 EUR |
17.1400 EUR |