Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
16.3700 EUR |
8,917.7517 KSM |
17.3700 EUR |
15.7200 EUR |
17.3800 EUR |
16.2900 EUR |
| 2025-05-18 |
17.1100 EUR |
9,350.2304 KSM |
16.3100 EUR |
16.3100 EUR |
17.9000 EUR |
17.0600 EUR |
| 2025-05-17 |
16.6400 EUR |
486.7036 KSM |
16.7600 EUR |
16.3500 EUR |
16.9200 EUR |
16.3900 EUR |
| 2025-05-16 |
17.4800 EUR |
4,626.4553 KSM |
17.2900 EUR |
17.2000 EUR |
17.9100 EUR |
17.5900 EUR |
| 2025-05-15 |
17.6300 EUR |
9,159.5572 KSM |
18.5800 EUR |
17.0500 EUR |
18.5800 EUR |
17.9700 EUR |
| 2025-05-14 |
19.1400 EUR |
6,293.4072 KSM |
20.0000 EUR |
18.7400 EUR |
20.1200 EUR |
18.8900 EUR |
| 2025-05-13 |
19.2600 EUR |
12,181.1832 KSM |
20.3000 EUR |
18.7100 EUR |
20.5900 EUR |
19.3000 EUR |
| 2025-05-12 |
19.6000 EUR |
14,283.4478 KSM |
17.0000 EUR |
16.7800 EUR |
22.0200 EUR |
20.5300 EUR |
| 2025-05-11 |
16.6400 EUR |
4,909.3052 KSM |
17.3800 EUR |
16.3200 EUR |
17.3800 EUR |
16.7500 EUR |
| 2025-05-10 |
16.4100 EUR |
9,125.9310 KSM |
16.1300 EUR |
16.0100 EUR |
16.9000 EUR |
16.6500 EUR |
| 2025-05-09 |
15.4800 EUR |
12,569.8117 KSM |
15.0000 EUR |
15.0000 EUR |
15.7900 EUR |
15.6600 EUR |
| 2025-05-08 |
14.2500 EUR |
8,374.4906 KSM |
13.1600 EUR |
13.1600 EUR |
14.8400 EUR |
14.2800 EUR |
| 2025-05-07 |
12.9900 EUR |
599.8538 KSM |
12.9500 EUR |
12.6700 EUR |
13.0800 EUR |
12.7400 EUR |
| 2025-05-06 |
12.8100 EUR |
1,522.6448 KSM |
12.9300 EUR |
12.5000 EUR |
13.0000 EUR |
12.5000 EUR |
| 2025-05-05 |
12.8900 EUR |
764.0064 KSM |
12.7500 EUR |
12.7200 EUR |
13.0400 EUR |
12.9600 EUR |
| 2025-05-04 |
12.9700 EUR |
1,059.9364 KSM |
13.3000 EUR |
12.7900 EUR |
13.3000 EUR |
12.8400 EUR |
| 2025-05-03 |
13.5500 EUR |
184.8386 KSM |
13.8800 EUR |
13.3800 EUR |
13.8800 EUR |
13.5000 EUR |
| 2025-05-02 |
13.9000 EUR |
2,054.2442 KSM |
14.0800 EUR |
13.7500 EUR |
14.1600 EUR |
13.8400 EUR |
| 2025-05-01 |
13.8400 EUR |
1,014.8940 KSM |
13.6600 EUR |
13.6600 EUR |
14.1000 EUR |
14.0700 EUR |
| 2025-04-30 |
13.5100 EUR |
2,996.1289 KSM |
13.8200 EUR |
13.0500 EUR |
13.8800 EUR |
13.4200 EUR |
| 2025-04-29 |
14.4200 EUR |
663.3544 KSM |
14.5000 EUR |
14.0500 EUR |
14.5400 EUR |
14.1300 EUR |
| 2025-04-28 |
14.2000 EUR |
1,118.8305 KSM |
13.8000 EUR |
13.6000 EUR |
14.5000 EUR |
14.2600 EUR |
| 2025-04-27 |
14.1500 EUR |
1,533.4049 KSM |
14.5100 EUR |
13.9000 EUR |
14.5300 EUR |
13.9500 EUR |
| 2025-04-26 |
14.4700 EUR |
2,702.0675 KSM |
14.3900 EUR |
14.1800 EUR |
14.8000 EUR |
14.5000 EUR |
| 2025-04-25 |
14.2600 EUR |
1,556.1533 KSM |
13.9800 EUR |
13.9800 EUR |
14.5100 EUR |
14.1500 EUR |
| 2025-04-24 |
13.5900 EUR |
3,387.3776 KSM |
13.5700 EUR |
13.1600 EUR |
13.9600 EUR |
13.9500 EUR |
| 2025-04-23 |
13.4400 EUR |
3,419.7784 KSM |
12.9500 EUR |
12.8600 EUR |
13.7500 EUR |
13.6600 EUR |
| 2025-04-22 |
12.1300 EUR |
1,476.2148 KSM |
11.9700 EUR |
11.8600 EUR |
12.6900 EUR |
12.5100 EUR |
| 2025-04-21 |
12.2200 EUR |
900.8664 KSM |
12.1500 EUR |
11.9500 EUR |
12.4000 EUR |
12.0900 EUR |
| 2025-04-20 |
11.8100 EUR |
697.8546 KSM |
11.7600 EUR |
11.6800 EUR |
12.0100 EUR |
11.9300 EUR |
| 2025-04-19 |
11.6000 EUR |
1,872.7002 KSM |
11.1700 EUR |
11.1700 EUR |
11.8100 EUR |
11.7900 EUR |
| 2025-04-18 |
11.1200 EUR |
571.7170 KSM |
10.9400 EUR |
10.9400 EUR |
11.2200 EUR |
11.0900 EUR |
| 2025-04-17 |
10.9800 EUR |
2,174.2994 KSM |
10.8500 EUR |
10.7400 EUR |
11.0800 EUR |
10.9000 EUR |
| 2025-04-16 |
10.9900 EUR |
2,999.6861 KSM |
11.2800 EUR |
10.6100 EUR |
11.4600 EUR |
10.9300 EUR |
| 2025-04-15 |
11.5100 EUR |
4,415.3821 KSM |
11.7000 EUR |
11.2800 EUR |
11.8000 EUR |
11.3200 EUR |
| 2025-04-14 |
11.8700 EUR |
908.1042 KSM |
11.7700 EUR |
11.7000 EUR |
12.1100 EUR |
11.9300 EUR |
| 2025-04-13 |
12.0700 EUR |
1,217.7286 KSM |
12.3600 EUR |
11.8500 EUR |
12.4200 EUR |
11.9900 EUR |
| 2025-04-12 |
12.1000 EUR |
878.2202 KSM |
11.7900 EUR |
11.7900 EUR |
12.4100 EUR |
12.3200 EUR |
| 2025-04-11 |
11.6000 EUR |
950.2992 KSM |
11.5700 EUR |
11.5200 EUR |
11.7600 EUR |
11.7000 EUR |
| 2025-04-10 |
11.9700 EUR |
3,966.7633 KSM |
12.4600 EUR |
11.4000 EUR |
12.4600 EUR |
11.5500 EUR |
| 2025-04-09 |
11.3000 EUR |
3,402.5965 KSM |
11.3500 EUR |
10.7900 EUR |
11.5900 EUR |
11.5400 EUR |
| 2025-04-08 |
11.6400 EUR |
2,188.8798 KSM |
11.6000 EUR |
11.3500 EUR |
11.9200 EUR |
11.3500 EUR |
| 2025-04-07 |
11.3300 EUR |
9,309.3346 KSM |
11.7400 EUR |
10.3300 EUR |
12.1600 EUR |
11.4600 EUR |
| 2025-04-06 |
12.2900 EUR |
6,614.4099 KSM |
13.5800 EUR |
11.8200 EUR |
13.5800 EUR |
11.8200 EUR |
| 2025-04-05 |
13.6600 EUR |
563.1162 KSM |
13.6900 EUR |
13.4600 EUR |
13.8800 EUR |
13.5100 EUR |
| 2025-04-04 |
13.5400 EUR |
1,982.5404 KSM |
13.5800 EUR |
13.2500 EUR |
13.8600 EUR |
13.6500 EUR |
| 2025-04-03 |
13.4600 EUR |
2,581.2982 KSM |
13.6100 EUR |
13.0500 EUR |
14.2200 EUR |
13.6400 EUR |
| 2025-04-02 |
14.4200 EUR |
4,511.3981 KSM |
14.7100 EUR |
14.1300 EUR |
14.7900 EUR |
14.1800 EUR |
| 2025-04-01 |
15.0300 EUR |
1,746.6084 KSM |
14.7000 EUR |
14.6400 EUR |
15.5100 EUR |
15.0500 EUR |
| 2025-03-31 |
14.5000 EUR |
1,297.9991 KSM |
14.4800 EUR |
14.1800 EUR |
14.7900 EUR |
14.6800 EUR |