Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
23.6300 EUR |
2,260.1349 KSM |
23.2800 EUR |
23.1400 EUR |
23.9500 EUR |
23.5100 EUR |
| 2023-05-22 |
23.2600 EUR |
1,414.0278 KSM |
23.3600 EUR |
23.0000 EUR |
23.5000 EUR |
23.3100 EUR |
| 2023-05-21 |
23.4900 EUR |
572.1514 KSM |
24.0300 EUR |
23.1900 EUR |
24.0300 EUR |
23.3200 EUR |
| 2023-05-20 |
23.9200 EUR |
440.9379 KSM |
23.4100 EUR |
23.3500 EUR |
24.2600 EUR |
24.1000 EUR |
| 2023-05-19 |
23.5200 EUR |
927.8491 KSM |
23.7700 EUR |
23.3800 EUR |
23.8000 EUR |
23.5000 EUR |
| 2023-05-18 |
24.1300 EUR |
1,618.4595 KSM |
24.1900 EUR |
23.5000 EUR |
24.3000 EUR |
23.9700 EUR |
| 2023-05-17 |
23.8800 EUR |
1,194.2630 KSM |
23.7800 EUR |
23.3600 EUR |
24.3300 EUR |
24.2400 EUR |
| 2023-05-16 |
23.5200 EUR |
1,356.6947 KSM |
23.6300 EUR |
23.3000 EUR |
23.8000 EUR |
23.7600 EUR |
| 2023-05-15 |
23.7600 EUR |
2,046.0157 KSM |
23.4600 EUR |
23.1500 EUR |
23.9400 EUR |
23.6600 EUR |
| 2023-05-14 |
23.2900 EUR |
1,203.7784 KSM |
22.9100 EUR |
22.7300 EUR |
23.7400 EUR |
23.4400 EUR |
| 2023-05-13 |
23.0000 EUR |
1,081.8594 KSM |
23.3500 EUR |
22.8400 EUR |
23.3500 EUR |
22.9800 EUR |
| 2023-05-12 |
22.6600 EUR |
1,309.2119 KSM |
23.0000 EUR |
22.1900 EUR |
23.3600 EUR |
23.3000 EUR |
| 2023-05-11 |
22.9700 EUR |
5,193.4700 KSM |
23.9600 EUR |
22.1800 EUR |
23.9600 EUR |
23.0200 EUR |
| 2023-05-10 |
23.6700 EUR |
7,527.3098 KSM |
23.6600 EUR |
22.8400 EUR |
24.4100 EUR |
24.0400 EUR |
| 2023-05-09 |
23.4400 EUR |
1,607.4871 KSM |
23.3500 EUR |
23.1500 EUR |
23.7200 EUR |
23.5200 EUR |
| 2023-05-08 |
23.3900 EUR |
9,394.7379 KSM |
25.0600 EUR |
22.4000 EUR |
25.0600 EUR |
23.2900 EUR |
| 2023-05-07 |
25.2400 EUR |
875.5247 KSM |
25.2700 EUR |
24.8800 EUR |
25.4200 EUR |
25.2100 EUR |
| 2023-05-06 |
25.5000 EUR |
3,476.3227 KSM |
26.4600 EUR |
24.8000 EUR |
26.4900 EUR |
25.1700 EUR |
| 2023-05-05 |
26.1900 EUR |
2,790.2847 KSM |
26.2300 EUR |
25.7000 EUR |
26.4800 EUR |
26.3100 EUR |
| 2023-05-04 |
26.3100 EUR |
2,088.4304 KSM |
26.3200 EUR |
26.0100 EUR |
26.6100 EUR |
26.1200 EUR |
| 2023-05-03 |
25.9300 EUR |
7,450.8099 KSM |
26.4800 EUR |
25.3100 EUR |
26.7000 EUR |
26.5500 EUR |
| 2023-05-02 |
26.2600 EUR |
3,690.4561 KSM |
26.2500 EUR |
26.0400 EUR |
26.6500 EUR |
26.4700 EUR |
| 2023-05-01 |
27.1300 EUR |
2,546.5404 KSM |
28.2100 EUR |
26.2900 EUR |
28.2400 EUR |
26.4700 EUR |
| 2023-04-30 |
28.3700 EUR |
1,175.2661 KSM |
28.2600 EUR |
27.8400 EUR |
28.6700 EUR |
28.1500 EUR |
| 2023-04-29 |
28.5100 EUR |
449.9554 KSM |
27.9600 EUR |
27.9600 EUR |
28.8100 EUR |
28.6900 EUR |
| 2023-04-28 |
27.8300 EUR |
1,126.8314 KSM |
28.0200 EUR |
27.4700 EUR |
28.2000 EUR |
28.0000 EUR |
| 2023-04-27 |
28.0100 EUR |
1,091.2975 KSM |
27.5100 EUR |
27.5100 EUR |
28.4700 EUR |
28.2600 EUR |
| 2023-04-26 |
28.0600 EUR |
3,248.0957 KSM |
28.3100 EUR |
26.2500 EUR |
29.2800 EUR |
27.4000 EUR |
| 2023-04-25 |
27.3800 EUR |
2,732.1920 KSM |
27.2400 EUR |
26.7600 EUR |
28.2800 EUR |
28.1600 EUR |
| 2023-04-24 |
27.3700 EUR |
1,600.2822 KSM |
27.5400 EUR |
26.8300 EUR |
27.8600 EUR |
27.3100 EUR |
| 2023-04-23 |
27.4500 EUR |
873.9771 KSM |
27.9200 EUR |
26.8000 EUR |
28.1200 EUR |
27.6100 EUR |
| 2023-04-22 |
27.4800 EUR |
1,904.3017 KSM |
27.3500 EUR |
27.1100 EUR |
28.0700 EUR |
28.0400 EUR |
| 2023-04-21 |
28.1800 EUR |
5,110.4294 KSM |
29.0500 EUR |
26.8800 EUR |
29.2400 EUR |
27.0500 EUR |
| 2023-04-20 |
30.1100 EUR |
3,690.3470 KSM |
30.8500 EUR |
28.7000 EUR |
31.4500 EUR |
29.0800 EUR |
| 2023-04-19 |
32.0900 EUR |
3,092.9401 KSM |
33.7900 EUR |
30.4600 EUR |
33.8800 EUR |
31.0400 EUR |
| 2023-04-18 |
33.8400 EUR |
2,992.2175 KSM |
33.0500 EUR |
32.6300 EUR |
34.2600 EUR |
33.8100 EUR |
| 2023-04-17 |
33.0600 EUR |
1,715.6831 KSM |
33.9000 EUR |
32.7100 EUR |
33.9100 EUR |
33.0300 EUR |
| 2023-04-16 |
33.6400 EUR |
2,651.4436 KSM |
34.0600 EUR |
33.2600 EUR |
34.4700 EUR |
34.4700 EUR |
| 2023-04-15 |
34.4200 EUR |
1,711.5841 KSM |
33.8800 EUR |
33.7300 EUR |
34.8800 EUR |
34.1400 EUR |
| 2023-04-14 |
33.1000 EUR |
4,924.8123 KSM |
32.3100 EUR |
32.1300 EUR |
34.3500 EUR |
34.0800 EUR |
| 2023-04-13 |
32.1000 EUR |
6,122.1887 KSM |
31.2000 EUR |
31.0400 EUR |
32.7500 EUR |
32.2700 EUR |
| 2023-04-12 |
30.7300 EUR |
1,970.0352 KSM |
30.9900 EUR |
29.9100 EUR |
31.2300 EUR |
31.2100 EUR |
| 2023-04-11 |
30.8400 EUR |
2,242.9811 KSM |
30.5700 EUR |
30.3200 EUR |
31.7000 EUR |
30.9600 EUR |
| 2023-04-10 |
30.2000 EUR |
1,801.7604 KSM |
29.8100 EUR |
29.6300 EUR |
30.5500 EUR |
30.5400 EUR |
| 2023-04-09 |
29.5800 EUR |
3,043.3942 KSM |
29.8300 EUR |
29.0300 EUR |
30.0400 EUR |
29.9800 EUR |
| 2023-04-08 |
29.8100 EUR |
584.7241 KSM |
29.5500 EUR |
29.4700 EUR |
30.1500 EUR |
29.5800 EUR |
| 2023-04-07 |
30.0200 EUR |
1,628.2908 KSM |
30.4700 EUR |
29.6000 EUR |
30.5500 EUR |
29.9100 EUR |
| 2023-04-06 |
30.5800 EUR |
1,007.4926 KSM |
31.0800 EUR |
30.1500 EUR |
31.1200 EUR |
30.4400 EUR |
| 2023-04-05 |
30.9300 EUR |
1,076.9378 KSM |
31.1000 EUR |
30.3600 EUR |
31.3900 EUR |
30.9100 EUR |
| 2023-04-04 |
31.0100 EUR |
2,047.2466 KSM |
30.3300 EUR |
29.9000 EUR |
31.8400 EUR |
30.9000 EUR |