Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-28 |
18.0000 EUR |
1,275.3269 KSM |
17.8600 EUR |
17.5000 EUR |
18.2200 EUR |
17.9300 EUR |
| 2023-08-27 |
17.8200 EUR |
327.7570 KSM |
17.7100 EUR |
17.6700 EUR |
17.9800 EUR |
17.9000 EUR |
| 2023-08-26 |
17.7400 EUR |
432.0903 KSM |
17.6900 EUR |
17.5900 EUR |
17.8700 EUR |
17.6900 EUR |
| 2023-08-25 |
17.5900 EUR |
2,224.4372 KSM |
17.8100 EUR |
17.4300 EUR |
17.9200 EUR |
17.5600 EUR |
| 2023-08-24 |
17.8600 EUR |
5,299.7539 KSM |
18.5400 EUR |
17.4900 EUR |
18.5400 EUR |
17.6200 EUR |
| 2023-08-23 |
18.1800 EUR |
1,671.6327 KSM |
17.8200 EUR |
17.7700 EUR |
18.6900 EUR |
18.4400 EUR |
| 2023-08-22 |
17.5300 EUR |
4,226.4485 KSM |
18.0000 EUR |
17.0300 EUR |
18.0400 EUR |
17.3200 EUR |
| 2023-08-21 |
18.2900 EUR |
2,365.2285 KSM |
18.8100 EUR |
17.8200 EUR |
18.8300 EUR |
18.1800 EUR |
| 2023-08-20 |
18.8300 EUR |
1,994.2901 KSM |
18.8300 EUR |
18.5400 EUR |
18.9100 EUR |
18.8200 EUR |
| 2023-08-19 |
18.7700 EUR |
1,284.3378 KSM |
18.9000 EUR |
18.5900 EUR |
18.9100 EUR |
18.8400 EUR |
| 2023-08-18 |
18.7700 EUR |
6,066.8404 KSM |
19.1700 EUR |
18.3000 EUR |
19.2200 EUR |
18.6000 EUR |
| 2023-08-17 |
18.8900 EUR |
6,621.0704 KSM |
20.2500 EUR |
15.9000 EUR |
20.7700 EUR |
19.0600 EUR |
| 2023-08-16 |
20.5200 EUR |
949.1420 KSM |
20.9900 EUR |
19.7500 EUR |
21.0900 EUR |
20.1200 EUR |
| 2023-08-15 |
20.9600 EUR |
2,058.4878 KSM |
21.6000 EUR |
19.7400 EUR |
21.9200 EUR |
20.9600 EUR |
| 2023-08-14 |
21.7500 EUR |
3,767.6249 KSM |
21.6000 EUR |
21.5000 EUR |
21.9700 EUR |
21.6900 EUR |
| 2023-08-13 |
21.4600 EUR |
940.3451 KSM |
21.2400 EUR |
21.2100 EUR |
21.6600 EUR |
21.4600 EUR |
| 2023-08-12 |
21.1300 EUR |
719.6068 KSM |
20.3400 EUR |
20.2900 EUR |
21.5600 EUR |
21.2800 EUR |
| 2023-08-11 |
20.5100 EUR |
584.3764 KSM |
20.6800 EUR |
20.3500 EUR |
20.7700 EUR |
20.4300 EUR |
| 2023-08-10 |
20.7100 EUR |
1,486.3812 KSM |
20.7700 EUR |
20.5100 EUR |
20.9900 EUR |
20.6400 EUR |
| 2023-08-09 |
20.6200 EUR |
1,041.5552 KSM |
20.5400 EUR |
20.4300 EUR |
20.8000 EUR |
20.7200 EUR |
| 2023-08-08 |
20.4400 EUR |
1,395.4907 KSM |
20.3000 EUR |
20.1500 EUR |
20.7700 EUR |
20.5800 EUR |
| 2023-08-07 |
19.9700 EUR |
1,373.5964 KSM |
19.9300 EUR |
19.6700 EUR |
20.3300 EUR |
20.1800 EUR |
| 2023-08-06 |
20.2000 EUR |
1,856.4486 KSM |
19.5600 EUR |
19.5100 EUR |
20.5400 EUR |
19.9500 EUR |
| 2023-08-05 |
19.5600 EUR |
3,417.3401 KSM |
20.1500 EUR |
19.0400 EUR |
20.2100 EUR |
19.4200 EUR |
| 2023-08-04 |
20.5600 EUR |
1,944.2312 KSM |
21.1400 EUR |
20.0200 EUR |
21.2100 EUR |
20.2000 EUR |
| 2023-08-03 |
21.4000 EUR |
629.0973 KSM |
21.6100 EUR |
21.2400 EUR |
21.6200 EUR |
21.2400 EUR |
| 2023-08-02 |
21.5700 EUR |
1,472.8787 KSM |
21.7300 EUR |
21.2500 EUR |
21.8200 EUR |
21.5000 EUR |
| 2023-08-01 |
21.1100 EUR |
1,311.1121 KSM |
20.7700 EUR |
20.2500 EUR |
21.6300 EUR |
21.4400 EUR |
| 2023-07-31 |
20.8500 EUR |
1,798.9703 KSM |
21.0400 EUR |
20.5600 EUR |
21.1600 EUR |
20.8100 EUR |
| 2023-07-30 |
20.9700 EUR |
718.0897 KSM |
21.1600 EUR |
20.4100 EUR |
21.2700 EUR |
20.8400 EUR |
| 2023-07-29 |
21.1500 EUR |
606.9726 KSM |
21.1300 EUR |
20.9600 EUR |
21.3700 EUR |
21.1800 EUR |
| 2023-07-28 |
21.1400 EUR |
1,097.6654 KSM |
20.8300 EUR |
20.8300 EUR |
21.3700 EUR |
21.1400 EUR |
| 2023-07-27 |
20.5800 EUR |
607.6746 KSM |
20.4200 EUR |
20.4100 EUR |
20.8000 EUR |
20.8000 EUR |
| 2023-07-26 |
20.2200 EUR |
771.6046 KSM |
20.2900 EUR |
20.0000 EUR |
20.5100 EUR |
20.3200 EUR |
| 2023-07-25 |
20.3900 EUR |
694.2439 KSM |
20.4300 EUR |
20.2300 EUR |
20.5700 EUR |
20.3000 EUR |
| 2023-07-24 |
20.5500 EUR |
2,647.4350 KSM |
21.1400 EUR |
19.9300 EUR |
21.1400 EUR |
20.4100 EUR |
| 2023-07-23 |
21.0800 EUR |
1,128.4094 KSM |
20.6000 EUR |
20.6000 EUR |
21.3000 EUR |
21.0500 EUR |
| 2023-07-22 |
21.0700 EUR |
955.3048 KSM |
21.1300 EUR |
20.9600 EUR |
21.2900 EUR |
21.0100 EUR |
| 2023-07-21 |
21.0400 EUR |
2,070.9690 KSM |
20.8300 EUR |
20.8200 EUR |
21.4900 EUR |
21.1400 EUR |
| 2023-07-20 |
21.2200 EUR |
3,076.2055 KSM |
21.4000 EUR |
20.8100 EUR |
21.5700 EUR |
20.9800 EUR |
| 2023-07-19 |
21.5500 EUR |
1,307.9649 KSM |
21.6800 EUR |
21.3100 EUR |
21.8600 EUR |
21.4800 EUR |
| 2023-07-18 |
21.3400 EUR |
894.7592 KSM |
21.9000 EUR |
20.9800 EUR |
21.9800 EUR |
21.4700 EUR |
| 2023-07-17 |
21.6600 EUR |
1,283.5241 KSM |
21.3700 EUR |
21.1700 EUR |
21.9500 EUR |
21.8400 EUR |
| 2023-07-16 |
21.6200 EUR |
727.3006 KSM |
22.0500 EUR |
21.3600 EUR |
22.0500 EUR |
21.4000 EUR |
| 2023-07-15 |
22.0700 EUR |
860.7725 KSM |
21.9800 EUR |
21.6700 EUR |
22.4300 EUR |
21.9600 EUR |
| 2023-07-14 |
22.3800 EUR |
3,963.5297 KSM |
22.8400 EUR |
21.4000 EUR |
23.2300 EUR |
21.8400 EUR |
| 2023-07-13 |
22.3000 EUR |
5,458.4028 KSM |
21.6000 EUR |
21.2500 EUR |
22.8700 EUR |
22.7700 EUR |
| 2023-07-12 |
21.6000 EUR |
977.4395 KSM |
21.6300 EUR |
21.1300 EUR |
21.9700 EUR |
21.4700 EUR |
| 2023-07-11 |
21.5400 EUR |
922.8527 KSM |
21.6400 EUR |
21.4000 EUR |
21.7200 EUR |
21.5700 EUR |
| 2023-07-10 |
21.5500 EUR |
1,031.3924 KSM |
21.6000 EUR |
21.0700 EUR |
21.9800 EUR |
21.6200 EUR |