Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
23.6600 EUR |
403.4353 KSM |
23.7400 EUR |
23.5000 EUR |
23.8500 EUR |
23.5000 EUR |
| 2022-12-23 |
23.6700 EUR |
1,138.1925 KSM |
23.3800 EUR |
23.3500 EUR |
23.8800 EUR |
23.8400 EUR |
| 2022-12-22 |
23.1300 EUR |
1,933.3643 KSM |
23.1100 EUR |
22.8000 EUR |
23.5400 EUR |
23.4000 EUR |
| 2022-12-21 |
23.0000 EUR |
1,296.5611 KSM |
23.3100 EUR |
22.7400 EUR |
23.3100 EUR |
22.8800 EUR |
| 2022-12-20 |
23.3000 EUR |
1,876.2215 KSM |
22.8300 EUR |
22.8000 EUR |
23.6500 EUR |
23.2900 EUR |
| 2022-12-19 |
23.7400 EUR |
1,969.2501 KSM |
23.9400 EUR |
22.7500 EUR |
24.3000 EUR |
22.8300 EUR |
| 2022-12-18 |
23.8500 EUR |
1,418.3393 KSM |
24.1600 EUR |
23.5300 EUR |
24.3200 EUR |
24.0300 EUR |
| 2022-12-17 |
23.4400 EUR |
1,216.9312 KSM |
23.2000 EUR |
22.6400 EUR |
24.1400 EUR |
23.7000 EUR |
| 2022-12-16 |
24.7100 EUR |
5,090.5478 KSM |
25.6700 EUR |
22.9200 EUR |
25.9900 EUR |
23.0200 EUR |
| 2022-12-15 |
25.6500 EUR |
1,482.5843 KSM |
25.7000 EUR |
25.3200 EUR |
26.1000 EUR |
25.7000 EUR |
| 2022-12-14 |
26.5200 EUR |
1,740.1684 KSM |
27.2200 EUR |
25.6800 EUR |
27.3400 EUR |
25.8100 EUR |
| 2022-12-13 |
27.0700 EUR |
4,251.9264 KSM |
27.3800 EUR |
26.3000 EUR |
27.4000 EUR |
27.0400 EUR |
| 2022-12-12 |
27.0600 EUR |
1,455.8363 KSM |
28.0000 EUR |
26.8000 EUR |
28.0700 EUR |
27.1100 EUR |
| 2022-12-11 |
28.6200 EUR |
867.7675 KSM |
28.1700 EUR |
28.1400 EUR |
29.0100 EUR |
28.3600 EUR |
| 2022-12-10 |
28.1200 EUR |
440.8467 KSM |
27.7400 EUR |
27.7400 EUR |
28.4000 EUR |
28.1300 EUR |
| 2022-12-09 |
27.7100 EUR |
3,397.0352 KSM |
28.2400 EUR |
27.4800 EUR |
28.4100 EUR |
27.5800 EUR |
| 2022-12-08 |
28.2100 EUR |
3,092.9735 KSM |
27.9100 EUR |
27.7000 EUR |
29.0800 EUR |
28.2700 EUR |
| 2022-12-07 |
28.6200 EUR |
3,858.9983 KSM |
29.1600 EUR |
27.6000 EUR |
29.6000 EUR |
27.6900 EUR |
| 2022-12-06 |
29.6500 EUR |
3,290.0792 KSM |
29.5200 EUR |
28.9200 EUR |
30.3700 EUR |
28.9300 EUR |
| 2022-12-05 |
28.9800 EUR |
2,686.7819 KSM |
27.9400 EUR |
27.9300 EUR |
29.8200 EUR |
29.8100 EUR |
| 2022-12-04 |
27.6200 EUR |
669.8741 KSM |
28.0300 EUR |
27.2100 EUR |
28.1100 EUR |
27.8300 EUR |
| 2022-12-03 |
28.6100 EUR |
2,018.7878 KSM |
29.2200 EUR |
27.6700 EUR |
29.2700 EUR |
27.9200 EUR |
| 2022-12-02 |
28.6200 EUR |
4,346.0208 KSM |
28.4900 EUR |
27.9700 EUR |
29.6900 EUR |
29.2900 EUR |
| 2022-12-01 |
28.5900 EUR |
3,172.1206 KSM |
28.6200 EUR |
28.0300 EUR |
29.4000 EUR |
28.5000 EUR |
| 2022-11-30 |
27.5000 EUR |
5,916.0557 KSM |
26.0600 EUR |
26.0600 EUR |
28.5400 EUR |
28.3900 EUR |
| 2022-11-29 |
25.6600 EUR |
1,979.8019 KSM |
24.6900 EUR |
24.6100 EUR |
26.2000 EUR |
25.9800 EUR |
| 2022-11-28 |
24.4400 EUR |
1,444.4452 KSM |
24.9100 EUR |
23.9500 EUR |
25.0100 EUR |
24.7400 EUR |
| 2022-11-27 |
25.5600 EUR |
2,732.2921 KSM |
25.7000 EUR |
25.2600 EUR |
26.2000 EUR |
25.5300 EUR |
| 2022-11-26 |
25.6600 EUR |
1,181.6819 KSM |
25.3600 EUR |
25.3600 EUR |
25.9600 EUR |
25.6500 EUR |
| 2022-11-25 |
25.5300 EUR |
3,362.8818 KSM |
25.4400 EUR |
24.7500 EUR |
25.9200 EUR |
25.1400 EUR |
| 2022-11-24 |
25.0600 EUR |
2,429.6983 KSM |
25.2600 EUR |
24.7500 EUR |
25.6000 EUR |
25.2200 EUR |
| 2022-11-23 |
25.2400 EUR |
3,504.5067 KSM |
24.8400 EUR |
24.4900 EUR |
25.6000 EUR |
25.0400 EUR |
| 2022-11-22 |
23.7600 EUR |
3,334.5310 KSM |
23.6100 EUR |
22.7400 EUR |
24.6000 EUR |
24.5900 EUR |
| 2022-11-21 |
22.9500 EUR |
1,900.8294 KSM |
22.6800 EUR |
22.0000 EUR |
23.5900 EUR |
23.2400 EUR |
| 2022-11-20 |
23.7500 EUR |
3,192.5420 KSM |
23.8100 EUR |
22.7800 EUR |
24.1300 EUR |
23.0000 EUR |
| 2022-11-19 |
23.4600 EUR |
2,503.5630 KSM |
23.1700 EUR |
22.8300 EUR |
23.8000 EUR |
23.6800 EUR |
| 2022-11-18 |
23.5400 EUR |
5,951.7374 KSM |
23.4000 EUR |
23.0000 EUR |
24.0400 EUR |
23.0600 EUR |
| 2022-11-17 |
23.6800 EUR |
1,282.6950 KSM |
23.8400 EUR |
23.2600 EUR |
24.0400 EUR |
23.4400 EUR |
| 2022-11-16 |
23.9300 EUR |
2,478.7309 KSM |
24.1100 EUR |
23.3000 EUR |
24.5200 EUR |
23.5700 EUR |
| 2022-11-15 |
24.1100 EUR |
3,669.0596 KSM |
23.5100 EUR |
23.2300 EUR |
24.7400 EUR |
24.2700 EUR |
| 2022-11-14 |
22.1700 EUR |
7,092.9206 KSM |
22.3000 EUR |
21.0800 EUR |
23.4400 EUR |
23.3700 EUR |
| 2022-11-13 |
22.8800 EUR |
13,265.1473 KSM |
23.1500 EUR |
22.3700 EUR |
23.8600 EUR |
22.7300 EUR |
| 2022-11-12 |
23.8300 EUR |
6,834.3967 KSM |
25.0200 EUR |
23.2300 EUR |
25.0500 EUR |
23.3600 EUR |
| 2022-11-11 |
25.4600 EUR |
8,341.6835 KSM |
27.5600 EUR |
24.3400 EUR |
27.9400 EUR |
24.9700 EUR |
| 2022-11-10 |
26.9900 EUR |
12,301.9006 KSM |
24.5000 EUR |
24.1800 EUR |
28.5100 EUR |
28.0900 EUR |
| 2022-11-09 |
26.0300 EUR |
17,907.0248 KSM |
29.8900 EUR |
23.6900 EUR |
30.0300 EUR |
24.3900 EUR |
| 2022-11-08 |
30.9700 EUR |
21,060.1234 KSM |
35.5500 EUR |
26.2400 EUR |
36.0900 EUR |
29.5800 EUR |
| 2022-11-07 |
36.1500 EUR |
3,852.1117 KSM |
36.3500 EUR |
34.9000 EUR |
37.0400 EUR |
36.1600 EUR |
| 2022-11-06 |
38.2500 EUR |
4,222.9934 KSM |
38.9000 EUR |
37.4000 EUR |
39.0500 EUR |
37.8200 EUR |
| 2022-11-05 |
38.1400 EUR |
9,243.8787 KSM |
36.5000 EUR |
36.3600 EUR |
40.1200 EUR |
39.5200 EUR |