Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
14.7900 EUR |
293.9938 KSM |
14.6100 EUR |
14.6100 EUR |
14.9300 EUR |
14.8200 EUR |
| 2025-03-29 |
15.0200 EUR |
358.9768 KSM |
15.3800 EUR |
14.9400 EUR |
15.3800 EUR |
15.0700 EUR |
| 2025-03-28 |
15.8700 EUR |
2,853.6287 KSM |
16.6100 EUR |
15.3200 EUR |
16.8000 EUR |
15.3200 EUR |
| 2025-03-27 |
16.8600 EUR |
10,205.7179 KSM |
16.8300 EUR |
16.4600 EUR |
17.1800 EUR |
16.9100 EUR |
| 2025-03-26 |
16.9600 EUR |
1,126.2703 KSM |
16.9300 EUR |
16.6800 EUR |
17.3200 EUR |
16.8700 EUR |
| 2025-03-25 |
16.8700 EUR |
3,125.4056 KSM |
16.8800 EUR |
16.7400 EUR |
17.0800 EUR |
16.8900 EUR |
| 2025-03-24 |
17.0100 EUR |
3,586.8367 KSM |
16.4000 EUR |
16.0000 EUR |
17.5000 EUR |
16.9900 EUR |
| 2025-03-23 |
15.6300 EUR |
255.2737 KSM |
15.6400 EUR |
15.5500 EUR |
15.7700 EUR |
15.6600 EUR |
| 2025-03-22 |
15.7700 EUR |
415.5117 KSM |
15.6600 EUR |
15.5900 EUR |
15.8200 EUR |
15.6700 EUR |
| 2025-03-21 |
15.9400 EUR |
1,544.8314 KSM |
16.0000 EUR |
15.6200 EUR |
16.2400 EUR |
15.6600 EUR |
| 2025-03-20 |
16.3600 EUR |
3,005.8265 KSM |
16.8600 EUR |
16.1700 EUR |
16.9000 EUR |
16.3100 EUR |
| 2025-03-19 |
16.3300 EUR |
1,355.0924 KSM |
16.0000 EUR |
15.9300 EUR |
16.4400 EUR |
16.2700 EUR |
| 2025-03-18 |
15.7200 EUR |
4,628.8035 KSM |
16.0000 EUR |
15.5600 EUR |
16.1900 EUR |
15.9800 EUR |
| 2025-03-17 |
15.8600 EUR |
3,303.3003 KSM |
15.0800 EUR |
15.0800 EUR |
16.1700 EUR |
16.0400 EUR |
| 2025-03-16 |
15.1600 EUR |
737.0065 KSM |
15.5200 EUR |
14.9500 EUR |
15.6600 EUR |
15.2800 EUR |
| 2025-03-15 |
15.4100 EUR |
1,358.7329 KSM |
15.1400 EUR |
15.1200 EUR |
15.6400 EUR |
15.6000 EUR |
| 2025-03-14 |
14.9600 EUR |
2,610.8723 KSM |
14.6000 EUR |
14.6000 EUR |
15.3700 EUR |
15.2600 EUR |
| 2025-03-13 |
14.6200 EUR |
2,362.9929 KSM |
14.7500 EUR |
14.2500 EUR |
15.1200 EUR |
14.2600 EUR |
| 2025-03-12 |
14.5300 EUR |
3,738.8365 KSM |
14.5500 EUR |
14.0800 EUR |
14.9900 EUR |
14.6300 EUR |
| 2025-03-11 |
14.2100 EUR |
6,464.2639 KSM |
14.4600 EUR |
13.6500 EUR |
15.0100 EUR |
14.8900 EUR |
| 2025-03-10 |
15.4600 EUR |
3,804.6788 KSM |
15.2000 EUR |
14.8000 EUR |
16.1200 EUR |
14.8000 EUR |
| 2025-03-09 |
15.4800 EUR |
7,897.2425 KSM |
16.1900 EUR |
14.8900 EUR |
16.2900 EUR |
15.5700 EUR |
| 2025-03-08 |
16.0700 EUR |
602.4006 KSM |
16.5200 EUR |
15.8200 EUR |
16.5200 EUR |
16.2500 EUR |
| 2025-03-07 |
16.8800 EUR |
6,318.6735 KSM |
16.9800 EUR |
16.0000 EUR |
17.2000 EUR |
16.4700 EUR |
| 2025-03-06 |
17.0100 EUR |
2,384.5986 KSM |
17.1300 EUR |
16.6000 EUR |
17.4500 EUR |
16.7700 EUR |
| 2025-03-05 |
16.9500 EUR |
992.1642 KSM |
16.7600 EUR |
16.5100 EUR |
17.3000 EUR |
17.0900 EUR |
| 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 |