Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
30.0500 EUR |
2,069.7646 KSM |
30.0300 EUR |
29.3500 EUR |
30.7000 EUR |
29.7500 EUR |
| 2023-04-02 |
30.5700 EUR |
1,163.5298 KSM |
31.3300 EUR |
29.7500 EUR |
31.3300 EUR |
30.3600 EUR |
| 2023-04-01 |
31.2800 EUR |
1,673.6190 KSM |
32.3500 EUR |
31.0000 EUR |
32.4100 EUR |
31.2800 EUR |
| 2023-03-31 |
32.2500 EUR |
3,453.9739 KSM |
31.5200 EUR |
31.0000 EUR |
32.9200 EUR |
32.2000 EUR |
| 2023-03-30 |
31.6200 EUR |
2,154.9233 KSM |
32.1200 EUR |
30.9800 EUR |
33.0000 EUR |
31.3700 EUR |
| 2023-03-29 |
31.9100 EUR |
2,491.4275 KSM |
30.8700 EUR |
30.8000 EUR |
32.3000 EUR |
32.0800 EUR |
| 2023-03-28 |
30.1700 EUR |
1,805.1070 KSM |
29.4100 EUR |
29.0300 EUR |
30.9400 EUR |
30.8700 EUR |
| 2023-03-27 |
30.0300 EUR |
1,218.8347 KSM |
31.3400 EUR |
29.0600 EUR |
31.3800 EUR |
29.3600 EUR |
| 2023-03-26 |
30.9400 EUR |
649.5814 KSM |
29.9700 EUR |
29.9400 EUR |
31.4000 EUR |
31.0900 EUR |
| 2023-03-25 |
30.4300 EUR |
862.0541 KSM |
31.1800 EUR |
29.7800 EUR |
31.3200 EUR |
30.0200 EUR |
| 2023-03-24 |
31.3200 EUR |
4,707.0289 KSM |
32.4000 EUR |
30.4900 EUR |
32.6000 EUR |
30.9900 EUR |
| 2023-03-23 |
31.4900 EUR |
2,133.5937 KSM |
30.4900 EUR |
30.0100 EUR |
32.3800 EUR |
32.2200 EUR |
| 2023-03-22 |
30.9800 EUR |
3,475.3769 KSM |
32.8900 EUR |
29.4000 EUR |
32.8900 EUR |
30.2700 EUR |
| 2023-03-21 |
32.1400 EUR |
2,766.7365 KSM |
31.6600 EUR |
30.9400 EUR |
33.0300 EUR |
32.9400 EUR |
| 2023-03-20 |
33.3400 EUR |
3,028.5490 KSM |
34.2800 EUR |
31.6000 EUR |
34.7500 EUR |
31.6800 EUR |
| 2023-03-19 |
34.3000 EUR |
1,228.7742 KSM |
33.6500 EUR |
33.3300 EUR |
35.1100 EUR |
34.6300 EUR |
| 2023-03-18 |
34.4500 EUR |
4,209.6012 KSM |
34.5600 EUR |
33.0000 EUR |
35.5000 EUR |
33.0600 EUR |
| 2023-03-17 |
32.9500 EUR |
3,333.8034 KSM |
31.0900 EUR |
30.6400 EUR |
34.2300 EUR |
33.6800 EUR |
| 2023-03-16 |
31.2400 EUR |
2,216.2761 KSM |
31.0800 EUR |
30.4800 EUR |
31.7600 EUR |
31.1200 EUR |
| 2023-03-15 |
33.5000 EUR |
5,890.6075 KSM |
33.5400 EUR |
30.5500 EUR |
35.1000 EUR |
31.2400 EUR |
| 2023-03-14 |
33.1200 EUR |
13,920.9456 KSM |
30.9200 EUR |
30.7300 EUR |
34.8300 EUR |
33.4300 EUR |
| 2023-03-13 |
30.2700 EUR |
5,174.0621 KSM |
30.0700 EUR |
28.9800 EUR |
31.6000 EUR |
30.6500 EUR |
| 2023-03-12 |
29.0100 EUR |
2,918.2118 KSM |
27.9200 EUR |
27.6200 EUR |
29.9600 EUR |
29.9600 EUR |
| 2023-03-11 |
28.7200 EUR |
4,273.3932 KSM |
30.3200 EUR |
27.0400 EUR |
30.7000 EUR |
27.7900 EUR |
| 2023-03-10 |
28.6700 EUR |
6,040.6018 KSM |
30.0200 EUR |
27.2000 EUR |
30.2000 EUR |
30.1500 EUR |
| 2023-03-09 |
29.8400 EUR |
4,265.8660 KSM |
30.1600 EUR |
28.7400 EUR |
30.7900 EUR |
29.6300 EUR |
| 2023-03-08 |
30.1600 EUR |
3,761.5593 KSM |
31.3500 EUR |
29.5300 EUR |
31.7600 EUR |
30.2400 EUR |
| 2023-03-07 |
31.5000 EUR |
5,463.7407 KSM |
32.4400 EUR |
30.7700 EUR |
32.7100 EUR |
31.1700 EUR |
| 2023-03-06 |
32.8400 EUR |
1,782.3055 KSM |
32.3900 EUR |
32.0000 EUR |
33.1600 EUR |
32.4300 EUR |
| 2023-03-05 |
32.8100 EUR |
1,041.6728 KSM |
32.1200 EUR |
31.6700 EUR |
33.1700 EUR |
32.7400 EUR |
| 2023-03-04 |
31.8000 EUR |
1,485.7719 KSM |
31.9700 EUR |
30.7900 EUR |
32.4600 EUR |
32.1500 EUR |
| 2023-03-03 |
31.9100 EUR |
6,694.6297 KSM |
34.3300 EUR |
30.8800 EUR |
34.3300 EUR |
32.0200 EUR |
| 2023-03-02 |
34.6900 EUR |
2,194.3919 KSM |
35.8100 EUR |
34.1500 EUR |
35.8300 EUR |
34.4500 EUR |
| 2023-03-01 |
35.5200 EUR |
6,396.8938 KSM |
34.2000 EUR |
33.9600 EUR |
36.0000 EUR |
35.2400 EUR |
| 2023-02-28 |
35.2900 EUR |
2,740.1032 KSM |
36.8400 EUR |
34.2900 EUR |
37.0100 EUR |
34.3000 EUR |
| 2023-02-27 |
36.9500 EUR |
2,058.9254 KSM |
37.0600 EUR |
36.1200 EUR |
37.9700 EUR |
36.6000 EUR |
| 2023-02-26 |
37.0000 EUR |
3,868.5130 KSM |
36.1100 EUR |
35.9600 EUR |
37.3200 EUR |
36.7000 EUR |
| 2023-02-25 |
35.5600 EUR |
6,769.4361 KSM |
36.3600 EUR |
34.7200 EUR |
36.7100 EUR |
36.2200 EUR |
| 2023-02-24 |
37.4100 EUR |
5,227.4524 KSM |
39.3100 EUR |
35.4400 EUR |
39.6000 EUR |
35.7400 EUR |
| 2023-02-23 |
39.2800 EUR |
3,851.2749 KSM |
39.0600 EUR |
38.4700 EUR |
40.3300 EUR |
38.6600 EUR |
| 2023-02-22 |
38.7400 EUR |
5,490.0488 KSM |
41.1700 EUR |
37.8000 EUR |
41.1800 EUR |
38.2600 EUR |
| 2023-02-21 |
42.2800 EUR |
4,080.7770 KSM |
42.3000 EUR |
40.4700 EUR |
44.0700 EUR |
41.1000 EUR |
| 2023-02-20 |
41.9500 EUR |
4,281.6711 KSM |
42.6100 EUR |
41.0000 EUR |
42.7300 EUR |
42.2200 EUR |
| 2023-02-19 |
43.0200 EUR |
7,317.9507 KSM |
40.1800 EUR |
39.9300 EUR |
46.0900 EUR |
42.8500 EUR |
| 2023-02-18 |
40.7000 EUR |
3,316.1794 KSM |
40.2400 EUR |
39.6900 EUR |
41.5600 EUR |
40.3300 EUR |
| 2023-02-17 |
37.9500 EUR |
20,435.0962 KSM |
34.6900 EUR |
34.5900 EUR |
41.4700 EUR |
40.5900 EUR |