Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
35.0600 EUR |
1,767.8087 KSM |
35.5400 EUR |
34.7700 EUR |
35.6300 EUR |
35.3300 EUR |
| 2025-01-03 |
33.5800 EUR |
5,550.5980 KSM |
33.3000 EUR |
32.9900 EUR |
35.4000 EUR |
35.2400 EUR |
| 2025-01-02 |
33.4500 EUR |
3,864.0655 KSM |
33.3000 EUR |
32.7200 EUR |
34.3500 EUR |
33.1000 EUR |
| 2025-01-01 |
31.7400 EUR |
9,231.1769 KSM |
31.7900 EUR |
30.4600 EUR |
33.2400 EUR |
32.8700 EUR |
| 2024-12-31 |
32.5300 EUR |
3,564.1966 KSM |
32.6500 EUR |
31.7200 EUR |
33.3500 EUR |
32.9000 EUR |
| 2024-12-30 |
32.5800 EUR |
3,804.8079 KSM |
33.0700 EUR |
31.4400 EUR |
34.7800 EUR |
34.0900 EUR |
| 2024-12-29 |
33.9500 EUR |
1,842.3600 KSM |
33.4400 EUR |
33.0800 EUR |
34.8000 EUR |
33.1200 EUR |
| 2024-12-28 |
32.6400 EUR |
2,870.1642 KSM |
32.3500 EUR |
31.7500 EUR |
33.8500 EUR |
33.4200 EUR |
| 2024-12-27 |
33.4500 EUR |
5,833.8367 KSM |
32.7800 EUR |
31.9800 EUR |
34.7000 EUR |
32.0800 EUR |
| 2024-12-26 |
33.5000 EUR |
4,906.5539 KSM |
35.2600 EUR |
32.0000 EUR |
35.2600 EUR |
32.0000 EUR |
| 2024-12-25 |
35.9100 EUR |
6,175.5442 KSM |
35.2000 EUR |
34.5900 EUR |
36.9900 EUR |
34.6000 EUR |
| 2024-12-24 |
33.6000 EUR |
6,688.5539 KSM |
31.6000 EUR |
31.0000 EUR |
35.8800 EUR |
35.2600 EUR |
| 2024-12-23 |
29.2000 EUR |
1,218.5790 KSM |
28.8100 EUR |
28.2500 EUR |
30.2500 EUR |
29.3800 EUR |
| 2024-12-22 |
29.7500 EUR |
656.5268 KSM |
29.5300 EUR |
29.0000 EUR |
30.5700 EUR |
29.6600 EUR |
| 2024-12-21 |
31.7600 EUR |
3,070.5140 KSM |
30.3200 EUR |
29.1400 EUR |
33.5000 EUR |
29.5800 EUR |
| 2024-12-20 |
26.6300 EUR |
10,511.0789 KSM |
28.5000 EUR |
24.0500 EUR |
29.9300 EUR |
29.5400 EUR |
| 2024-12-19 |
29.6900 EUR |
7,218.6718 KSM |
31.3200 EUR |
27.8100 EUR |
31.6400 EUR |
27.8500 EUR |
| 2024-12-18 |
33.1000 EUR |
5,653.1244 KSM |
34.1400 EUR |
31.0000 EUR |
34.6000 EUR |
31.7500 EUR |
| 2024-12-17 |
34.9200 EUR |
5,246.2928 KSM |
35.9900 EUR |
33.7500 EUR |
36.6000 EUR |
33.7500 EUR |
| 2024-12-16 |
36.2200 EUR |
4,765.3602 KSM |
37.1400 EUR |
34.7100 EUR |
37.4000 EUR |
36.5700 EUR |
| 2024-12-15 |
36.3300 EUR |
5,198.6848 KSM |
35.5300 EUR |
34.4000 EUR |
39.1400 EUR |
37.1600 EUR |
| 2024-12-14 |
35.8900 EUR |
1,729.5423 KSM |
37.6500 EUR |
34.8600 EUR |
37.9400 EUR |
34.9900 EUR |
| 2024-12-13 |
37.0700 EUR |
2,423.7924 KSM |
37.7000 EUR |
36.1700 EUR |
38.1200 EUR |
37.5400 EUR |
| 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 |