Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
35.7800 EUR |
7,123.1374 KSM |
34.4800 EUR |
34.3000 EUR |
36.5000 EUR |
36.4500 EUR |
| 2022-11-03 |
34.4700 EUR |
4,238.2060 KSM |
33.1400 EUR |
33.1400 EUR |
35.0500 EUR |
34.9200 EUR |
| 2022-11-02 |
33.4000 EUR |
5,135.8621 KSM |
34.3400 EUR |
32.4200 EUR |
34.5900 EUR |
32.9600 EUR |
| 2022-11-01 |
34.8500 EUR |
4,198.5828 KSM |
35.5000 EUR |
34.2200 EUR |
35.5200 EUR |
34.3700 EUR |
| 2022-10-31 |
36.0400 EUR |
3,612.7387 KSM |
36.7100 EUR |
35.2000 EUR |
37.4700 EUR |
35.5100 EUR |
| 2022-10-30 |
36.6300 EUR |
2,981.3302 KSM |
35.9300 EUR |
35.7800 EUR |
37.3200 EUR |
36.9100 EUR |
| 2022-10-29 |
36.1300 EUR |
3,324.6663 KSM |
35.5400 EUR |
35.5400 EUR |
36.8000 EUR |
35.9200 EUR |
| 2022-10-28 |
35.4500 EUR |
1,657.7148 KSM |
35.1000 EUR |
34.5600 EUR |
36.0500 EUR |
35.6900 EUR |
| 2022-10-27 |
35.7400 EUR |
3,046.0971 KSM |
36.0000 EUR |
34.9100 EUR |
37.0900 EUR |
35.2500 EUR |
| 2022-10-26 |
35.4500 EUR |
4,678.9851 KSM |
35.0400 EUR |
34.9000 EUR |
35.9100 EUR |
35.6000 EUR |
| 2022-10-25 |
35.6900 EUR |
14,308.4333 KSM |
34.5400 EUR |
34.5400 EUR |
36.5000 EUR |
35.0800 EUR |
| 2022-10-24 |
34.7500 EUR |
4,013.9788 KSM |
35.2200 EUR |
33.8800 EUR |
35.5700 EUR |
34.4400 EUR |
| 2022-10-23 |
34.5600 EUR |
1,960.1511 KSM |
35.0900 EUR |
33.9300 EUR |
35.3600 EUR |
35.1900 EUR |
| 2022-10-22 |
35.1900 EUR |
7,070.1196 KSM |
35.5500 EUR |
34.8800 EUR |
35.6600 EUR |
35.0800 EUR |
| 2022-10-21 |
35.6000 EUR |
19,748.6056 KSM |
36.6000 EUR |
35.1500 EUR |
36.8500 EUR |
35.2800 EUR |
| 2022-10-20 |
37.5300 EUR |
9,327.4212 KSM |
37.9300 EUR |
36.3500 EUR |
38.8200 EUR |
36.7900 EUR |
| 2022-10-19 |
38.3100 EUR |
2,716.9873 KSM |
38.1100 EUR |
37.6100 EUR |
39.2700 EUR |
38.3200 EUR |
| 2022-10-18 |
38.1900 EUR |
4,281.1158 KSM |
38.7100 EUR |
37.4200 EUR |
38.8800 EUR |
38.0200 EUR |
| 2022-10-17 |
39.1200 EUR |
13,171.3618 KSM |
39.6400 EUR |
38.1700 EUR |
40.3900 EUR |
38.5900 EUR |
| 2022-10-16 |
40.1600 EUR |
5,929.8628 KSM |
40.0500 EUR |
39.6600 EUR |
40.7500 EUR |
40.2200 EUR |
| 2022-10-15 |
40.7400 EUR |
4,079.2479 KSM |
41.1000 EUR |
40.1800 EUR |
41.4000 EUR |
40.2300 EUR |
| 2022-10-14 |
41.7600 EUR |
2,851.6112 KSM |
41.6200 EUR |
40.4200 EUR |
43.2100 EUR |
40.5100 EUR |
| 2022-10-13 |
39.1200 EUR |
16,073.2806 KSM |
41.3300 EUR |
37.3000 EUR |
42.0600 EUR |
42.0600 EUR |
| 2022-10-12 |
41.8400 EUR |
2,026.1795 KSM |
42.2700 EUR |
41.0500 EUR |
42.5200 EUR |
41.4600 EUR |
| 2022-10-11 |
42.5400 EUR |
3,579.6380 KSM |
43.1700 EUR |
41.7500 EUR |
43.1700 EUR |
42.1700 EUR |
| 2022-10-10 |
44.0300 EUR |
2,441.0457 KSM |
44.8200 EUR |
43.4000 EUR |
45.4000 EUR |
43.5200 EUR |
| 2022-10-09 |
44.3100 EUR |
2,793.6521 KSM |
43.7800 EUR |
43.6100 EUR |
45.1800 EUR |
44.7800 EUR |
| 2022-10-08 |
44.4300 EUR |
2,465.6538 KSM |
43.5000 EUR |
43.3400 EUR |
45.0300 EUR |
43.3400 EUR |
| 2022-10-07 |
44.0300 EUR |
2,802.4787 KSM |
43.4800 EUR |
43.3600 EUR |
44.4500 EUR |
43.5600 EUR |
| 2022-10-06 |
43.5100 EUR |
2,189.4516 KSM |
43.8300 EUR |
42.9300 EUR |
44.2500 EUR |
43.4400 EUR |
| 2022-10-05 |
43.3600 EUR |
2,216.2583 KSM |
44.0000 EUR |
42.8600 EUR |
44.0000 EUR |
43.6900 EUR |
| 2022-10-04 |
43.9600 EUR |
3,259.9695 KSM |
43.3400 EUR |
43.1200 EUR |
44.4200 EUR |
44.0900 EUR |
| 2022-10-03 |
42.9200 EUR |
2,313.5463 KSM |
41.3500 EUR |
41.0100 EUR |
43.4900 EUR |
43.2600 EUR |
| 2022-10-02 |
43.0000 EUR |
3,033.6637 KSM |
42.9500 EUR |
41.8100 EUR |
43.4100 EUR |
42.5400 EUR |
| 2022-10-01 |
43.1300 EUR |
460.7666 KSM |
43.0700 EUR |
42.6100 EUR |
43.6400 EUR |
42.9700 EUR |
| 2022-09-30 |
43.9100 EUR |
1,725.0787 KSM |
43.8300 EUR |
42.7100 EUR |
44.6600 EUR |
42.8000 EUR |
| 2022-09-29 |
44.5200 EUR |
3,342.0123 KSM |
45.4200 EUR |
43.2800 EUR |
45.7000 EUR |
43.8500 EUR |
| 2022-09-28 |
44.1100 EUR |
6,988.9777 KSM |
44.2900 EUR |
42.4200 EUR |
45.9400 EUR |
45.7300 EUR |
| 2022-09-27 |
45.7700 EUR |
7,755.5374 KSM |
43.7900 EUR |
43.7900 EUR |
47.0100 EUR |
44.0400 EUR |
| 2022-09-26 |
42.7600 EUR |
4,034.4068 KSM |
41.6000 EUR |
41.4400 EUR |
43.9200 EUR |
43.6700 EUR |
| 2022-09-25 |
42.1900 EUR |
833.1935 KSM |
42.3700 EUR |
41.0700 EUR |
43.2500 EUR |
41.4900 EUR |
| 2022-09-24 |
43.0800 EUR |
1,094.9197 KSM |
43.5500 EUR |
42.4100 EUR |
43.8300 EUR |
42.5200 EUR |
| 2022-09-23 |
42.2500 EUR |
3,701.2091 KSM |
42.4400 EUR |
40.8000 EUR |
43.4200 EUR |
42.8100 EUR |
| 2022-09-22 |
42.2500 EUR |
2,297.7339 KSM |
40.8200 EUR |
40.8200 EUR |
43.1800 EUR |
42.7700 EUR |
| 2022-09-21 |
42.1200 EUR |
5,246.6696 KSM |
40.0200 EUR |
39.8300 EUR |
44.4400 EUR |
40.6300 EUR |
| 2022-09-20 |
40.7800 EUR |
4,980.6948 KSM |
39.9500 EUR |
39.4400 EUR |
48.0000 EUR |
40.4000 EUR |
| 2022-09-19 |
39.8200 EUR |
21,111.2091 KSM |
39.5300 EUR |
37.8700 EUR |
42.3100 EUR |
39.9000 EUR |
| 2022-09-18 |
41.4200 EUR |
3,849.1096 KSM |
44.7500 EUR |
38.5000 EUR |
44.7500 EUR |
39.3900 EUR |
| 2022-09-17 |
44.1700 EUR |
1,909.5085 KSM |
43.9500 EUR |
43.6700 EUR |
44.8900 EUR |
44.4200 EUR |
| 2022-09-16 |
43.7200 EUR |
4,445.8127 KSM |
44.5700 EUR |
42.6900 EUR |
44.6100 EUR |
43.7100 EUR |