Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
45.5500 EUR |
3,193.1641 KSM |
47.6300 EUR |
44.2700 EUR |
47.9900 EUR |
44.3200 EUR |
| 2022-09-14 |
47.0800 EUR |
1,937.7765 KSM |
46.5100 EUR |
46.4200 EUR |
47.9500 EUR |
47.8500 EUR |
| 2022-09-13 |
48.8600 EUR |
9,935.3013 KSM |
51.5200 EUR |
46.6300 EUR |
51.5200 EUR |
46.7300 EUR |
| 2022-09-12 |
52.8500 EUR |
4,296.4528 KSM |
51.5700 EUR |
50.3200 EUR |
53.6200 EUR |
51.3600 EUR |
| 2022-09-11 |
52.1000 EUR |
2,835.8424 KSM |
51.9900 EUR |
50.4200 EUR |
53.1500 EUR |
51.2100 EUR |
| 2022-09-10 |
51.8600 EUR |
1,897.6987 KSM |
52.3900 EUR |
51.3000 EUR |
52.9500 EUR |
52.0800 EUR |
| 2022-09-09 |
51.9300 EUR |
4,232.4328 KSM |
50.1700 EUR |
49.7500 EUR |
53.9500 EUR |
52.3800 EUR |
| 2022-09-08 |
48.9400 EUR |
1,822.8183 KSM |
48.4300 EUR |
48.2300 EUR |
50.2900 EUR |
50.1100 EUR |
| 2022-09-07 |
47.1800 EUR |
2,651.8574 KSM |
46.1200 EUR |
45.7200 EUR |
49.0200 EUR |
48.9300 EUR |
| 2022-09-06 |
48.8500 EUR |
5,744.5090 KSM |
51.7900 EUR |
46.2500 EUR |
52.7800 EUR |
46.5000 EUR |
| 2022-09-05 |
50.0100 EUR |
3,375.2639 KSM |
51.0700 EUR |
49.0600 EUR |
51.3500 EUR |
50.7700 EUR |
| 2022-09-04 |
50.4200 EUR |
5,018.3854 KSM |
49.0500 EUR |
49.0500 EUR |
51.6700 EUR |
51.1300 EUR |
| 2022-09-03 |
48.6200 EUR |
2,667.1742 KSM |
48.0600 EUR |
47.6700 EUR |
49.7400 EUR |
48.9400 EUR |
| 2022-09-02 |
47.9400 EUR |
2,312.6329 KSM |
47.6800 EUR |
47.0100 EUR |
49.0900 EUR |
47.8300 EUR |
| 2022-09-01 |
46.6100 EUR |
1,561.4643 KSM |
47.1600 EUR |
45.8700 EUR |
47.7800 EUR |
47.6700 EUR |
| 2022-08-31 |
48.6100 EUR |
1,994.4815 KSM |
47.3800 EUR |
47.3700 EUR |
49.6100 EUR |
48.2600 EUR |
| 2022-08-30 |
49.1800 EUR |
6,994.5469 KSM |
50.0900 EUR |
46.6100 EUR |
51.3700 EUR |
47.4200 EUR |
| 2022-08-29 |
47.6300 EUR |
3,377.1765 KSM |
45.5000 EUR |
45.4600 EUR |
49.6300 EUR |
49.5000 EUR |
| 2022-08-28 |
46.6700 EUR |
4,540.6781 KSM |
46.1000 EUR |
45.5900 EUR |
49.0000 EUR |
46.9400 EUR |
| 2022-08-27 |
45.3200 EUR |
2,671.7512 KSM |
44.7300 EUR |
44.0300 EUR |
46.1200 EUR |
45.6400 EUR |
| 2022-08-26 |
47.1300 EUR |
6,970.6559 KSM |
48.6100 EUR |
44.2300 EUR |
49.3900 EUR |
44.6900 EUR |
| 2022-08-25 |
49.6000 EUR |
1,836.5593 KSM |
49.4300 EUR |
48.7300 EUR |
50.6600 EUR |
48.8300 EUR |
| 2022-08-24 |
49.5900 EUR |
3,846.5685 KSM |
49.7700 EUR |
48.4300 EUR |
50.4400 EUR |
49.1700 EUR |
| 2022-08-23 |
50.0200 EUR |
3,151.8413 KSM |
50.8600 EUR |
48.6300 EUR |
51.1500 EUR |
49.9700 EUR |
| 2022-08-22 |
48.3700 EUR |
11,205.8120 KSM |
50.5700 EUR |
46.5300 EUR |
50.5700 EUR |
49.6100 EUR |
| 2022-08-21 |
49.2200 EUR |
1,584.6533 KSM |
48.3800 EUR |
47.8300 EUR |
50.7300 EUR |
49.7600 EUR |
| 2022-08-20 |
48.3200 EUR |
2,178.5270 KSM |
48.3700 EUR |
46.7300 EUR |
49.6300 EUR |
48.0600 EUR |
| 2022-08-19 |
48.0900 EUR |
8,870.1955 KSM |
51.1700 EUR |
45.9500 EUR |
51.4200 EUR |
48.7700 EUR |
| 2022-08-18 |
54.5000 EUR |
1,342.3024 KSM |
53.9400 EUR |
53.0300 EUR |
55.2000 EUR |
54.7200 EUR |
| 2022-08-17 |
55.0100 EUR |
2,889.9748 KSM |
55.1000 EUR |
53.3100 EUR |
57.4000 EUR |
53.5500 EUR |
| 2022-08-16 |
56.1600 EUR |
7,819.9412 KSM |
56.7800 EUR |
55.0000 EUR |
57.3600 EUR |
55.2400 EUR |
| 2022-08-15 |
57.0600 EUR |
3,145.9327 KSM |
57.3500 EUR |
55.7200 EUR |
59.0100 EUR |
56.2100 EUR |
| 2022-08-14 |
59.0800 EUR |
4,589.0120 KSM |
59.6800 EUR |
56.3200 EUR |
62.0000 EUR |
57.1300 EUR |
| 2022-08-13 |
59.6700 EUR |
3,122.0058 KSM |
59.4900 EUR |
58.8700 EUR |
60.5800 EUR |
59.4900 EUR |
| 2022-08-12 |
58.7500 EUR |
2,725.7450 KSM |
58.9300 EUR |
57.5000 EUR |
59.4800 EUR |
59.2500 EUR |
| 2022-08-11 |
60.8200 EUR |
4,496.0722 KSM |
61.1500 EUR |
58.7900 EUR |
62.5600 EUR |
58.9100 EUR |
| 2022-08-10 |
59.8700 EUR |
10,633.3111 KSM |
59.0700 EUR |
57.0300 EUR |
62.1900 EUR |
60.8900 EUR |
| 2022-08-09 |
60.3900 EUR |
6,509.6830 KSM |
63.4900 EUR |
58.0000 EUR |
64.3400 EUR |
59.2100 EUR |
| 2022-08-08 |
64.7900 EUR |
6,108.0282 KSM |
64.6800 EUR |
63.1800 EUR |
66.6400 EUR |
64.1600 EUR |
| 2022-08-07 |
65.4100 EUR |
2,505.3982 KSM |
65.2400 EUR |
63.9900 EUR |
66.9900 EUR |
65.9900 EUR |
| 2022-08-06 |
65.1300 EUR |
4,119.6649 KSM |
62.4100 EUR |
62.0700 EUR |
67.3200 EUR |
67.3000 EUR |
| 2022-08-05 |
60.8900 EUR |
2,477.1097 KSM |
59.5000 EUR |
59.2100 EUR |
62.4600 EUR |
61.5400 EUR |
| 2022-08-04 |
60.1300 EUR |
2,389.0337 KSM |
60.4300 EUR |
58.5700 EUR |
61.8800 EUR |
59.3300 EUR |
| 2022-08-03 |
60.8900 EUR |
1,840.4324 KSM |
59.9500 EUR |
58.1700 EUR |
62.7500 EUR |
61.4500 EUR |
| 2022-08-02 |
59.9000 EUR |
3,781.5397 KSM |
62.5100 EUR |
58.5700 EUR |
63.0300 EUR |
60.5900 EUR |
| 2022-08-01 |
64.3300 EUR |
3,597.2794 KSM |
62.4600 EUR |
61.1800 EUR |
67.7400 EUR |
62.1900 EUR |
| 2022-07-31 |
65.2800 EUR |
6,723.4231 KSM |
61.8100 EUR |
61.0000 EUR |
66.8700 EUR |
65.3600 EUR |
| 2022-07-30 |
64.1900 EUR |
3,262.4841 KSM |
62.6900 EUR |
61.8100 EUR |
65.1300 EUR |
62.1200 EUR |
| 2022-07-29 |
62.5400 EUR |
3,503.8446 KSM |
64.0900 EUR |
60.9500 EUR |
65.9300 EUR |
62.9400 EUR |
| 2022-07-28 |
63.4700 EUR |
7,091.2553 KSM |
60.7000 EUR |
59.8000 EUR |
65.9000 EUR |
64.7000 EUR |