Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
16.0400 EUR |
863.3818 KSM |
16.6100 EUR |
15.7100 EUR |
16.7000 EUR |
16.0700 EUR |
| 2024-10-02 |
16.6400 EUR |
2,427.8942 KSM |
16.9200 EUR |
15.9100 EUR |
17.2100 EUR |
16.4800 EUR |
| 2024-10-01 |
17.4600 EUR |
2,538.1213 KSM |
18.0100 EUR |
16.3300 EUR |
18.5600 EUR |
16.7500 EUR |
| 2024-09-30 |
18.8600 EUR |
2,228.4086 KSM |
19.3800 EUR |
18.4900 EUR |
19.3800 EUR |
18.6000 EUR |
| 2024-09-29 |
19.2900 EUR |
2,219.5797 KSM |
19.7100 EUR |
18.8400 EUR |
19.7800 EUR |
19.5400 EUR |
| 2024-09-28 |
19.6700 EUR |
2,632.9614 KSM |
20.1300 EUR |
19.2400 EUR |
20.4300 EUR |
19.4000 EUR |
| 2024-09-27 |
20.1200 EUR |
2,305.7763 KSM |
19.8800 EUR |
19.7800 EUR |
20.3700 EUR |
20.0600 EUR |
| 2024-09-26 |
20.0100 EUR |
3,338.2119 KSM |
19.4800 EUR |
19.2600 EUR |
20.3600 EUR |
19.6800 EUR |
| 2024-09-25 |
19.6500 EUR |
599.1869 KSM |
19.1500 EUR |
19.1500 EUR |
20.0600 EUR |
19.5800 EUR |
| 2024-09-24 |
18.7900 EUR |
1,253.6693 KSM |
18.8500 EUR |
18.4800 EUR |
19.1300 EUR |
19.0800 EUR |
| 2024-09-23 |
18.7500 EUR |
1,103.5260 KSM |
18.2500 EUR |
18.2500 EUR |
19.0600 EUR |
18.8300 EUR |
| 2024-09-22 |
18.5400 EUR |
810.5374 KSM |
18.9700 EUR |
18.2800 EUR |
18.9800 EUR |
18.2800 EUR |
| 2024-09-21 |
18.6100 EUR |
827.4620 KSM |
18.6500 EUR |
18.2500 EUR |
18.9500 EUR |
18.8600 EUR |
| 2024-09-20 |
18.5600 EUR |
1,461.9940 KSM |
18.7600 EUR |
18.3100 EUR |
19.0300 EUR |
18.5800 EUR |
| 2024-09-19 |
18.8200 EUR |
1,520.3783 KSM |
18.7400 EUR |
18.5600 EUR |
19.0500 EUR |
18.6600 EUR |
| 2024-09-18 |
17.9500 EUR |
3,562.6395 KSM |
18.0800 EUR |
17.6000 EUR |
18.3100 EUR |
18.1800 EUR |
| 2024-09-17 |
17.9200 EUR |
688.2902 KSM |
17.6500 EUR |
17.4500 EUR |
18.3000 EUR |
18.0400 EUR |
| 2024-09-16 |
17.7500 EUR |
945.8369 KSM |
18.2700 EUR |
17.5500 EUR |
18.3200 EUR |
17.7000 EUR |
| 2024-09-15 |
18.9600 EUR |
1,482.9233 KSM |
19.5200 EUR |
18.4500 EUR |
19.7100 EUR |
18.4500 EUR |
| 2024-09-14 |
17.8000 EUR |
977.1055 KSM |
18.0500 EUR |
17.5900 EUR |
18.0600 EUR |
17.9900 EUR |
| 2024-09-13 |
17.6900 EUR |
1,328.9223 KSM |
17.8600 EUR |
17.2100 EUR |
18.0600 EUR |
18.0500 EUR |
| 2024-09-12 |
17.9400 EUR |
1,525.4360 KSM |
18.2500 EUR |
17.5900 EUR |
18.3800 EUR |
17.8500 EUR |
| 2024-09-11 |
17.8600 EUR |
2,333.5709 KSM |
18.0300 EUR |
17.5400 EUR |
18.3200 EUR |
18.1900 EUR |
| 2024-09-10 |
18.3100 EUR |
1,849.1995 KSM |
18.1200 EUR |
17.9800 EUR |
18.6600 EUR |
18.3200 EUR |
| 2024-09-09 |
17.3600 EUR |
2,824.0276 KSM |
16.6100 EUR |
16.5600 EUR |
18.1700 EUR |
18.0700 EUR |
| 2024-09-08 |
16.2500 EUR |
593.5288 KSM |
16.0000 EUR |
16.0000 EUR |
16.5900 EUR |
16.5900 EUR |
| 2024-09-07 |
15.8100 EUR |
706.6926 KSM |
15.4000 EUR |
15.3800 EUR |
16.2400 EUR |
16.2100 EUR |
| 2024-09-06 |
15.4400 EUR |
3,390.7793 KSM |
15.7000 EUR |
14.8800 EUR |
15.8300 EUR |
15.3600 EUR |
| 2024-09-05 |
16.0200 EUR |
1,194.9039 KSM |
16.3800 EUR |
15.6500 EUR |
16.4400 EUR |
15.8100 EUR |
| 2024-09-04 |
16.1700 EUR |
2,003.1351 KSM |
15.8700 EUR |
15.2500 EUR |
16.6000 EUR |
16.3600 EUR |
| 2024-09-03 |
16.1600 EUR |
930.1488 KSM |
16.6900 EUR |
15.8800 EUR |
16.7300 EUR |
15.9500 EUR |
| 2024-09-02 |
16.3000 EUR |
1,159.0665 KSM |
16.0400 EUR |
15.8500 EUR |
16.5400 EUR |
16.4600 EUR |
| 2024-09-01 |
16.0800 EUR |
1,213.9874 KSM |
16.5500 EUR |
15.6800 EUR |
16.5500 EUR |
15.8500 EUR |
| 2024-08-31 |
16.5600 EUR |
1,316.0378 KSM |
16.8900 EUR |
16.3500 EUR |
16.8900 EUR |
16.5200 EUR |
| 2024-08-30 |
16.8100 EUR |
1,338.1552 KSM |
16.9400 EUR |
16.3000 EUR |
17.1400 EUR |
16.7700 EUR |
| 2024-08-29 |
17.2200 EUR |
7,044.5913 KSM |
17.2900 EUR |
16.6700 EUR |
17.8400 EUR |
16.8500 EUR |
| 2024-08-28 |
17.6200 EUR |
2,444.3544 KSM |
17.7000 EUR |
17.0500 EUR |
18.5000 EUR |
17.2000 EUR |
| 2024-08-27 |
18.3900 EUR |
1,077.5712 KSM |
18.6200 EUR |
17.2500 EUR |
18.9600 EUR |
17.7400 EUR |
| 2024-08-26 |
19.0500 EUR |
1,021.5167 KSM |
19.7000 EUR |
18.5500 EUR |
19.7100 EUR |
18.7000 EUR |
| 2024-08-25 |
19.7000 EUR |
962.3461 KSM |
19.5500 EUR |
19.0900 EUR |
19.9800 EUR |
19.8100 EUR |
| 2024-08-24 |
19.7800 EUR |
1,424.0548 KSM |
19.2700 EUR |
18.9400 EUR |
20.2800 EUR |
19.8000 EUR |
| 2024-08-23 |
18.6800 EUR |
2,089.5358 KSM |
18.7500 EUR |
18.3700 EUR |
19.0700 EUR |
19.0000 EUR |
| 2024-08-22 |
18.5800 EUR |
2,854.0470 KSM |
17.7700 EUR |
17.5200 EUR |
19.0100 EUR |
18.6900 EUR |
| 2024-08-21 |
17.2800 EUR |
4,141.8843 KSM |
16.3600 EUR |
16.3500 EUR |
18.2700 EUR |
17.9300 EUR |
| 2024-08-20 |
16.1400 EUR |
1,188.7950 KSM |
16.0300 EUR |
15.7400 EUR |
16.4000 EUR |
16.2000 EUR |
| 2024-08-19 |
15.7400 EUR |
1,008.7188 KSM |
15.5100 EUR |
15.4900 EUR |
16.0000 EUR |
15.9800 EUR |
| 2024-08-18 |
15.7100 EUR |
1,409.6325 KSM |
15.3500 EUR |
15.1900 EUR |
16.0100 EUR |
15.8500 EUR |
| 2024-08-17 |
15.4000 EUR |
1,979.4706 KSM |
15.1900 EUR |
15.1900 EUR |
15.5200 EUR |
15.3300 EUR |
| 2024-08-16 |
15.3500 EUR |
3,352.8662 KSM |
15.4000 EUR |
14.8500 EUR |
15.6900 EUR |
15.4400 EUR |
| 2024-08-15 |
15.8000 EUR |
2,981.0575 KSM |
15.7800 EUR |
15.3100 EUR |
16.3600 EUR |
15.4200 EUR |