Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
20.3300 EUR |
7,520.4522 KSM |
19.8200 EUR |
19.6000 EUR |
20.6000 EUR |
20.3400 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 |
| 2024-10-23 |
16.7900 EUR |
2,493.1123 KSM |
17.3800 EUR |
16.3000 EUR |
17.3800 EUR |
16.7500 EUR |
| 2024-10-22 |
17.4000 EUR |
1,692.3466 KSM |
17.5900 EUR |
17.1000 EUR |
17.7100 EUR |
17.3500 EUR |
| 2024-10-21 |
17.9000 EUR |
2,530.1354 KSM |
17.9900 EUR |
17.3600 EUR |
18.3000 EUR |
18.0000 EUR |
| 2024-10-20 |
17.5200 EUR |
2,097.0843 KSM |
16.8300 EUR |
16.8300 EUR |
18.0200 EUR |
17.7800 EUR |
| 2024-10-19 |
16.9700 EUR |
692.5914 KSM |
16.9700 EUR |
16.7500 EUR |
17.1900 EUR |
16.8400 EUR |
| 2024-10-18 |
16.5800 EUR |
2,955.5001 KSM |
16.2700 EUR |
16.2700 EUR |
16.7600 EUR |
16.7000 EUR |
| 2024-10-17 |
16.3700 EUR |
14,237.4422 KSM |
16.6300 EUR |
15.8600 EUR |
16.8600 EUR |
16.2300 EUR |
| 2024-10-16 |
16.6300 EUR |
1,616.8198 KSM |
16.9400 EUR |
16.4500 EUR |
16.9400 EUR |
16.6100 EUR |
| 2024-10-15 |
16.9800 EUR |
3,273.8376 KSM |
17.4500 EUR |
16.4300 EUR |
17.5100 EUR |
16.5500 EUR |
| 2024-10-14 |
17.2100 EUR |
1,982.8994 KSM |
16.7800 EUR |
16.5600 EUR |
17.4100 EUR |
17.4000 EUR |
| 2024-10-13 |
16.5400 EUR |
1,061.3108 KSM |
16.7100 EUR |
16.2200 EUR |
16.8800 EUR |
16.7000 EUR |
| 2024-10-12 |
16.8300 EUR |
1,221.1533 KSM |
16.8300 EUR |
16.6900 EUR |
17.1100 EUR |
16.6900 EUR |
| 2024-10-11 |
16.6100 EUR |
3,469.0516 KSM |
16.0100 EUR |
16.0100 EUR |
16.8800 EUR |
16.8300 EUR |
| 2024-10-10 |
15.6200 EUR |
2,666.1109 KSM |
16.0200 EUR |
15.4700 EUR |
16.2500 EUR |
15.7400 EUR |
| 2024-10-09 |
16.2000 EUR |
1,083.9117 KSM |
16.4000 EUR |
15.8800 EUR |
16.5400 EUR |
16.0100 EUR |
| 2024-10-08 |
16.4200 EUR |
753.2416 KSM |
16.6900 EUR |
16.0000 EUR |
16.8100 EUR |
16.4200 EUR |
| 2024-10-07 |
17.0600 EUR |
1,975.8293 KSM |
17.2200 EUR |
16.6500 EUR |
17.5000 EUR |
16.8100 EUR |
| 2024-10-06 |
16.8400 EUR |
685.0758 KSM |
16.6200 EUR |
16.4900 EUR |
17.1500 EUR |
17.0400 EUR |
| 2024-10-05 |
16.7700 EUR |
678.1160 KSM |
16.9000 EUR |
16.5100 EUR |
16.9300 EUR |
16.5500 EUR |
| 2024-10-04 |
16.4600 EUR |
2,297.7357 KSM |
16.2900 EUR |
16.2400 EUR |
16.9700 EUR |
16.7400 EUR |