Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-29 |
20.3400 EUR |
12,922.1926 KSM |
19.4600 EUR |
19.2000 EUR |
21.1800 EUR |
20.9500 EUR |
| 2023-10-28 |
19.3200 EUR |
9,712.2827 KSM |
18.2000 EUR |
18.1800 EUR |
19.9100 EUR |
19.4600 EUR |
| 2023-10-27 |
18.0700 EUR |
2,850.3446 KSM |
18.4000 EUR |
17.7400 EUR |
18.4200 EUR |
18.0100 EUR |
| 2023-10-26 |
18.8700 EUR |
7,269.2568 KSM |
18.5000 EUR |
17.8000 EUR |
19.1200 EUR |
18.3700 EUR |
| 2023-10-25 |
18.2700 EUR |
3,151.8280 KSM |
18.0100 EUR |
17.8700 EUR |
18.7000 EUR |
18.4600 EUR |
| 2023-10-24 |
18.0700 EUR |
20,017.3328 KSM |
17.8400 EUR |
17.4800 EUR |
18.6400 EUR |
18.0400 EUR |
| 2023-10-23 |
17.1100 EUR |
14,870.6763 KSM |
16.9300 EUR |
16.7600 EUR |
17.9500 EUR |
17.7300 EUR |
| 2023-10-22 |
16.5600 EUR |
6,818.3563 KSM |
17.1100 EUR |
16.4200 EUR |
17.2300 EUR |
16.5300 EUR |
| 2023-10-21 |
16.8500 EUR |
887.4802 KSM |
16.3400 EUR |
16.3400 EUR |
17.2700 EUR |
17.0800 EUR |
| 2023-10-20 |
16.3600 EUR |
1,132.4817 KSM |
15.9100 EUR |
15.8700 EUR |
16.5300 EUR |
16.4700 EUR |
| 2023-10-19 |
15.8200 EUR |
1,128.8685 KSM |
16.0100 EUR |
15.7000 EUR |
16.0100 EUR |
15.8100 EUR |
| 2023-10-18 |
15.9600 EUR |
1,818.8520 KSM |
15.9700 EUR |
15.8700 EUR |
16.2000 EUR |
16.0500 EUR |
| 2023-10-17 |
16.2000 EUR |
1,599.8826 KSM |
16.4900 EUR |
15.9000 EUR |
16.6600 EUR |
15.9700 EUR |
| 2023-10-16 |
16.7200 EUR |
1,198.0527 KSM |
16.7300 EUR |
16.4100 EUR |
17.1100 EUR |
16.5600 EUR |
| 2023-10-15 |
16.7100 EUR |
665.4527 KSM |
16.7300 EUR |
16.4900 EUR |
16.8600 EUR |
16.8000 EUR |
| 2023-10-14 |
16.4900 EUR |
1,470.7797 KSM |
16.2800 EUR |
16.2500 EUR |
16.7300 EUR |
16.6500 EUR |
| 2023-10-13 |
16.0700 EUR |
619.6100 KSM |
16.1800 EUR |
16.0000 EUR |
16.1900 EUR |
16.0000 EUR |
| 2023-10-12 |
15.8900 EUR |
6,561.8661 KSM |
16.1200 EUR |
15.6900 EUR |
16.1200 EUR |
16.0700 EUR |
| 2023-10-11 |
16.0100 EUR |
8,884.6451 KSM |
16.2400 EUR |
15.6700 EUR |
16.3800 EUR |
16.0600 EUR |
| 2023-10-10 |
16.3400 EUR |
1,468.8185 KSM |
16.2800 EUR |
16.0300 EUR |
16.5400 EUR |
16.2600 EUR |
| 2023-10-09 |
16.4600 EUR |
3,872.4378 KSM |
17.2100 EUR |
15.8500 EUR |
17.3900 EUR |
16.2000 EUR |
| 2023-10-08 |
17.1700 EUR |
718.1227 KSM |
17.0900 EUR |
17.0400 EUR |
17.3300 EUR |
17.2700 EUR |
| 2023-10-07 |
17.1300 EUR |
863.2274 KSM |
17.0300 EUR |
16.9900 EUR |
17.2400 EUR |
16.9900 EUR |
| 2023-10-06 |
17.1200 EUR |
2,230.1412 KSM |
17.1300 EUR |
17.0000 EUR |
17.3400 EUR |
17.1000 EUR |
| 2023-10-05 |
17.5600 EUR |
4,835.8326 KSM |
17.5800 EUR |
17.0500 EUR |
17.7500 EUR |
17.2300 EUR |
| 2023-10-04 |
17.6200 EUR |
755.2571 KSM |
17.9100 EUR |
17.3700 EUR |
17.9300 EUR |
17.6900 EUR |
| 2023-10-03 |
18.2900 EUR |
1,799.9365 KSM |
18.4500 EUR |
17.8500 EUR |
18.5000 EUR |
17.9200 EUR |
| 2023-10-02 |
18.7700 EUR |
2,396.8905 KSM |
18.6900 EUR |
17.7800 EUR |
19.1400 EUR |
18.2700 EUR |
| 2023-10-01 |
18.2200 EUR |
6,131.1592 KSM |
18.0000 EUR |
18.0000 EUR |
18.6500 EUR |
18.2100 EUR |
| 2023-09-30 |
18.1000 EUR |
1,242.0299 KSM |
17.8000 EUR |
17.7100 EUR |
18.2500 EUR |
18.0900 EUR |
| 2023-09-29 |
17.8300 EUR |
1,619.9707 KSM |
17.8400 EUR |
17.6500 EUR |
17.9500 EUR |
17.9100 EUR |
| 2023-09-28 |
17.7700 EUR |
2,386.9394 KSM |
18.0600 EUR |
17.6000 EUR |
18.2200 EUR |
17.7600 EUR |
| 2023-09-27 |
17.9400 EUR |
763.2669 KSM |
17.8800 EUR |
17.8100 EUR |
18.2900 EUR |
17.9500 EUR |
| 2023-09-26 |
17.7500 EUR |
530.1313 KSM |
17.8500 EUR |
17.6100 EUR |
17.9400 EUR |
17.7900 EUR |
| 2023-09-25 |
17.6200 EUR |
661.0574 KSM |
17.1400 EUR |
17.0300 EUR |
17.8600 EUR |
17.7500 EUR |
| 2023-09-24 |
17.6100 EUR |
735.2198 KSM |
17.5400 EUR |
17.3600 EUR |
17.8100 EUR |
17.4500 EUR |
| 2023-09-23 |
17.5400 EUR |
857.8139 KSM |
17.8200 EUR |
17.3900 EUR |
17.9400 EUR |
17.3900 EUR |
| 2023-09-22 |
17.7100 EUR |
2,425.3080 KSM |
18.1100 EUR |
17.5000 EUR |
18.3200 EUR |
17.6900 EUR |
| 2023-09-21 |
18.1300 EUR |
1,801.7043 KSM |
18.5000 EUR |
18.0000 EUR |
18.7200 EUR |
18.0000 EUR |
| 2023-09-20 |
18.1000 EUR |
475.9858 KSM |
18.1300 EUR |
17.8700 EUR |
18.4700 EUR |
18.3800 EUR |
| 2023-09-19 |
18.0400 EUR |
628.4849 KSM |
17.8000 EUR |
17.8000 EUR |
18.1700 EUR |
17.9000 EUR |
| 2023-09-18 |
18.0100 EUR |
1,453.8544 KSM |
17.3800 EUR |
17.3300 EUR |
18.2000 EUR |
17.8800 EUR |
| 2023-09-17 |
17.6600 EUR |
428.9958 KSM |
18.0000 EUR |
17.2800 EUR |
18.0000 EUR |
17.4100 EUR |
| 2023-09-16 |
18.0400 EUR |
622.9985 KSM |
17.9200 EUR |
17.9000 EUR |
18.3200 EUR |
18.0200 EUR |
| 2023-09-15 |
17.5500 EUR |
1,398.6812 KSM |
17.2000 EUR |
17.1300 EUR |
17.9300 EUR |
17.9300 EUR |
| 2023-09-14 |
16.9500 EUR |
609.5507 KSM |
16.9600 EUR |
16.6000 EUR |
17.2000 EUR |
17.1700 EUR |
| 2023-09-13 |
16.7900 EUR |
2,104.4309 KSM |
16.5400 EUR |
16.5400 EUR |
17.0300 EUR |
16.7900 EUR |
| 2023-09-12 |
16.8300 EUR |
2,134.4438 KSM |
16.4900 EUR |
16.4800 EUR |
17.2300 EUR |
16.5600 EUR |
| 2023-09-11 |
16.8300 EUR |
2,398.1780 KSM |
17.2600 EUR |
16.3400 EUR |
17.3300 EUR |
16.4700 EUR |
| 2023-09-10 |
17.4500 EUR |
1,141.3394 KSM |
17.9000 EUR |
17.1700 EUR |
17.9000 EUR |
17.3300 EUR |