Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
57.6100 EUR |
2,847.8139 KSM |
57.2900 EUR |
55.2500 EUR |
60.1000 EUR |
59.7500 EUR |
| 2022-07-26 |
55.8800 EUR |
3,110.6024 KSM |
57.0900 EUR |
54.7000 EUR |
57.0900 EUR |
56.7500 EUR |
| 2022-07-25 |
60.3400 EUR |
2,400.4581 KSM |
63.5900 EUR |
57.8000 EUR |
63.6800 EUR |
58.9700 EUR |
| 2022-07-24 |
64.7700 EUR |
484.1926 KSM |
65.7100 EUR |
63.3100 EUR |
66.5000 EUR |
63.9700 EUR |
| 2022-07-23 |
65.1600 EUR |
1,946.6864 KSM |
65.2300 EUR |
62.2900 EUR |
68.3000 EUR |
65.6000 EUR |
| 2022-07-22 |
65.9300 EUR |
7,665.2528 KSM |
60.8700 EUR |
60.6200 EUR |
68.4200 EUR |
65.3100 EUR |
| 2022-07-21 |
58.8700 EUR |
1,257.9870 KSM |
58.9100 EUR |
56.5700 EUR |
60.6300 EUR |
60.1200 EUR |
| 2022-07-20 |
61.1400 EUR |
2,350.8009 KSM |
61.6700 EUR |
57.4100 EUR |
64.2300 EUR |
60.5300 EUR |
| 2022-07-19 |
62.1900 EUR |
4,928.0874 KSM |
62.7800 EUR |
60.2700 EUR |
64.6000 EUR |
63.0800 EUR |
| 2022-07-18 |
58.8600 EUR |
3,580.6504 KSM |
53.9100 EUR |
53.9100 EUR |
62.7500 EUR |
61.0200 EUR |
| 2022-07-17 |
55.3500 EUR |
1,527.7601 KSM |
56.2000 EUR |
53.8300 EUR |
57.3000 EUR |
54.4800 EUR |
| 2022-07-16 |
53.5500 EUR |
1,990.2718 KSM |
53.9400 EUR |
52.3000 EUR |
56.3300 EUR |
55.7300 EUR |
| 2022-07-15 |
53.1000 EUR |
5,604.1061 KSM |
51.3700 EUR |
50.9800 EUR |
55.3300 EUR |
53.9500 EUR |
| 2022-07-14 |
48.9200 EUR |
890.0042 KSM |
48.9600 EUR |
47.2200 EUR |
51.5000 EUR |
51.5000 EUR |
| 2022-07-13 |
46.8000 EUR |
2,039.2890 KSM |
46.6500 EUR |
45.3900 EUR |
48.8400 EUR |
48.2100 EUR |
| 2022-07-12 |
47.3500 EUR |
4,178.8654 KSM |
46.4000 EUR |
46.1400 EUR |
48.4100 EUR |
47.2400 EUR |
| 2022-07-11 |
48.2200 EUR |
1,517.5571 KSM |
49.1700 EUR |
46.8300 EUR |
49.1800 EUR |
47.1700 EUR |
| 2022-07-10 |
50.4400 EUR |
1,013.7920 KSM |
52.1600 EUR |
48.9000 EUR |
52.2300 EUR |
49.2000 EUR |
| 2022-07-09 |
52.3200 EUR |
2,345.0965 KSM |
50.8100 EUR |
50.8100 EUR |
52.9000 EUR |
52.5800 EUR |
| 2022-07-08 |
51.6400 EUR |
1,482.9944 KSM |
51.6100 EUR |
50.3000 EUR |
53.0500 EUR |
51.0500 EUR |
| 2022-07-07 |
51.3700 EUR |
1,167.5848 KSM |
50.2500 EUR |
49.9800 EUR |
52.2500 EUR |
51.4700 EUR |
| 2022-07-06 |
50.0000 EUR |
1,436.5151 KSM |
49.2000 EUR |
48.2200 EUR |
50.9700 EUR |
50.7000 EUR |
| 2022-07-05 |
48.7300 EUR |
1,438.5370 KSM |
49.2900 EUR |
47.5000 EUR |
50.1800 EUR |
49.7900 EUR |
| 2022-07-04 |
47.4300 EUR |
1,567.7333 KSM |
47.7300 EUR |
46.3900 EUR |
49.5700 EUR |
49.5700 EUR |
| 2022-07-03 |
46.6500 EUR |
2,253.0434 KSM |
46.8000 EUR |
45.5400 EUR |
47.7500 EUR |
47.5200 EUR |
| 2022-07-02 |
46.2800 EUR |
1,277.4212 KSM |
46.2700 EUR |
45.5000 EUR |
47.4000 EUR |
46.9100 EUR |
| 2022-07-01 |
46.1300 EUR |
3,618.3986 KSM |
46.1300 EUR |
44.2100 EUR |
47.4800 EUR |
46.5600 EUR |
| 2022-06-30 |
44.2500 EUR |
2,833.1622 KSM |
46.8100 EUR |
43.1600 EUR |
46.9800 EUR |
45.1100 EUR |
| 2022-06-29 |
46.9800 EUR |
2,220.1925 KSM |
47.6800 EUR |
45.7300 EUR |
48.3100 EUR |
47.0000 EUR |
| 2022-06-28 |
49.7100 EUR |
4,808.3274 KSM |
50.1000 EUR |
47.2200 EUR |
51.7100 EUR |
47.7800 EUR |
| 2022-06-27 |
50.5500 EUR |
4,457.1063 KSM |
49.6500 EUR |
49.4200 EUR |
52.6200 EUR |
50.4000 EUR |
| 2022-06-26 |
52.9400 EUR |
2,306.9198 KSM |
54.4100 EUR |
50.5900 EUR |
55.5700 EUR |
50.7000 EUR |
| 2022-06-25 |
53.5000 EUR |
1,716.4754 KSM |
53.9200 EUR |
51.3700 EUR |
55.2800 EUR |
54.2200 EUR |
| 2022-06-24 |
53.3300 EUR |
3,120.9648 KSM |
51.4800 EUR |
51.4800 EUR |
55.0100 EUR |
54.7600 EUR |
| 2022-06-23 |
50.7400 EUR |
1,210.7361 KSM |
49.1100 EUR |
49.1000 EUR |
51.7100 EUR |
51.5500 EUR |
| 2022-06-22 |
49.9100 EUR |
2,939.6116 KSM |
50.8000 EUR |
48.6500 EUR |
51.9300 EUR |
49.5800 EUR |
| 2022-06-21 |
53.0300 EUR |
5,969.7601 KSM |
50.6900 EUR |
49.8000 EUR |
56.2300 EUR |
51.0000 EUR |
| 2022-06-20 |
49.4800 EUR |
6,291.2300 KSM |
48.4500 EUR |
46.3400 EUR |
51.5100 EUR |
50.1300 EUR |
| 2022-06-19 |
46.5900 EUR |
3,036.6485 KSM |
46.1600 EUR |
44.0300 EUR |
49.6900 EUR |
48.3200 EUR |
| 2022-06-18 |
44.0600 EUR |
12,440.3506 KSM |
46.6100 EUR |
42.1700 EUR |
47.2000 EUR |
45.7100 EUR |
| 2022-06-17 |
47.3100 EUR |
2,590.8076 KSM |
46.5600 EUR |
46.0900 EUR |
48.4900 EUR |
46.8300 EUR |
| 2022-06-16 |
50.9400 EUR |
14,674.7992 KSM |
55.5300 EUR |
46.3000 EUR |
56.0000 EUR |
46.5300 EUR |
| 2022-06-15 |
48.5500 EUR |
18,194.6881 KSM |
48.8100 EUR |
44.9300 EUR |
54.3400 EUR |
53.6500 EUR |
| 2022-06-14 |
46.9000 EUR |
16,849.7327 KSM |
44.4300 EUR |
41.5000 EUR |
50.0000 EUR |
49.0700 EUR |
| 2022-06-13 |
44.5700 EUR |
18,150.6594 KSM |
48.3600 EUR |
41.0500 EUR |
49.2800 EUR |
43.9600 EUR |
| 2022-06-12 |
51.0500 EUR |
6,293.5963 KSM |
54.3800 EUR |
48.2700 EUR |
54.6700 EUR |
49.9100 EUR |
| 2022-06-11 |
54.7400 EUR |
8,869.8933 KSM |
55.6800 EUR |
53.1400 EUR |
57.5800 EUR |
55.0700 EUR |
| 2022-06-10 |
59.2300 EUR |
3,798.0975 KSM |
62.5600 EUR |
55.1400 EUR |
63.4800 EUR |
56.9100 EUR |
| 2022-06-09 |
62.6500 EUR |
1,314.5415 KSM |
61.8600 EUR |
61.2300 EUR |
64.0800 EUR |
62.2100 EUR |
| 2022-06-08 |
62.4600 EUR |
3,448.4145 KSM |
62.8000 EUR |
61.0000 EUR |
64.6100 EUR |
61.7600 EUR |