Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-27 |
39.6500 EUR |
3,176.8324 KSM |
39.8100 EUR |
37.8400 EUR |
41.7200 EUR |
40.8600 EUR |
| 2020-12-26 |
40.2300 EUR |
2,176.7898 KSM |
41.0200 EUR |
39.0000 EUR |
41.7200 EUR |
39.8500 EUR |
| 2020-12-25 |
40.8500 EUR |
2,958.7297 KSM |
42.9000 EUR |
39.6300 EUR |
43.0000 EUR |
40.7500 EUR |
| 2020-12-24 |
40.6300 EUR |
4,589.3561 KSM |
38.7000 EUR |
38.3200 EUR |
43.9000 EUR |
43.2800 EUR |
| 2020-12-23 |
41.0100 EUR |
4,307.2734 KSM |
44.5800 EUR |
36.7500 EUR |
44.9900 EUR |
39.3500 EUR |
| 2020-12-22 |
41.5000 EUR |
3,269.4499 KSM |
40.6500 EUR |
39.6100 EUR |
44.6000 EUR |
44.3900 EUR |
| 2020-12-21 |
41.7500 EUR |
5,092.2043 KSM |
43.6900 EUR |
40.5000 EUR |
45.7500 EUR |
40.5400 EUR |
| 2020-12-20 |
44.4200 EUR |
3,562.3707 KSM |
45.2500 EUR |
43.3200 EUR |
46.2600 EUR |
44.0000 EUR |
| 2020-12-19 |
46.6900 EUR |
4,091.6195 KSM |
46.9700 EUR |
45.2500 EUR |
48.2700 EUR |
45.3000 EUR |
| 2020-12-18 |
46.7200 EUR |
4,446.1542 KSM |
46.5800 EUR |
45.8000 EUR |
48.3000 EUR |
46.9600 EUR |
| 2020-12-17 |
48.0300 EUR |
15,693.5291 KSM |
46.8400 EUR |
44.1700 EUR |
50.9500 EUR |
47.4500 EUR |
| 2020-12-16 |
46.7400 EUR |
8,945.2757 KSM |
46.6700 EUR |
45.2800 EUR |
47.7000 EUR |
46.9200 EUR |
| 2020-12-15 |
45.1400 EUR |
15,458.2390 KSM |
41.6100 EUR |
41.3100 EUR |
47.1700 EUR |
46.6600 EUR |
| 2020-12-14 |
41.1800 EUR |
5,568.1404 KSM |
41.4800 EUR |
40.3600 EUR |
42.6500 EUR |
41.4400 EUR |
| 2020-12-13 |
41.8000 EUR |
6,049.2343 KSM |
39.7100 EUR |
39.1600 EUR |
43.4400 EUR |
41.7600 EUR |
| 2020-12-12 |
39.5200 EUR |
5,780.9850 KSM |
37.3500 EUR |
37.3500 EUR |
40.0000 EUR |
39.9900 EUR |
| 2020-12-11 |
37.2900 EUR |
3,128.5608 KSM |
38.7000 EUR |
35.8900 EUR |
38.7000 EUR |
37.3600 EUR |
| 2020-12-10 |
39.4400 EUR |
2,885.3536 KSM |
40.4700 EUR |
38.2100 EUR |
41.0000 EUR |
38.9000 EUR |
| 2020-12-09 |
40.0200 EUR |
10,372.3166 KSM |
38.3600 EUR |
36.5000 EUR |
42.3100 EUR |
40.7300 EUR |
| 2020-12-08 |
40.8300 EUR |
13,543.4432 KSM |
44.0000 EUR |
38.0000 EUR |
44.0000 EUR |
38.2300 EUR |
| 2020-12-07 |
44.0100 EUR |
9,276.8813 KSM |
43.2900 EUR |
42.8800 EUR |
44.7900 EUR |
44.0000 EUR |
| 2020-12-06 |
43.7600 EUR |
6,201.6617 KSM |
46.3500 EUR |
41.1700 EUR |
46.6800 EUR |
43.2400 EUR |
| 2020-12-05 |
45.6200 EUR |
8,177.8720 KSM |
42.2100 EUR |
41.2300 EUR |
47.0000 EUR |
46.3500 EUR |
| 2020-12-04 |
45.2900 EUR |
12,369.0847 KSM |
49.6700 EUR |
41.6000 EUR |
50.0000 EUR |
42.5900 EUR |
| 2020-12-03 |
50.1100 EUR |
10,790.1946 KSM |
51.2200 EUR |
48.0000 EUR |
52.4900 EUR |
49.5400 EUR |
| 2020-12-02 |
50.1900 EUR |
21,573.0591 KSM |
45.0400 EUR |
44.5700 EUR |
54.5000 EUR |
51.1800 EUR |
| 2020-12-01 |
45.7400 EUR |
10,962.5011 KSM |
43.3400 EUR |
43.0300 EUR |
47.9700 EUR |
45.0900 EUR |
| 2020-11-30 |
43.5400 EUR |
11,873.5363 KSM |
44.7000 EUR |
42.0600 EUR |
45.9000 EUR |
43.7000 EUR |
| 2020-11-29 |
42.4200 EUR |
10,793.3444 KSM |
38.2200 EUR |
37.4900 EUR |
44.9200 EUR |
44.5000 EUR |
| 2020-11-28 |
38.2700 EUR |
5,050.8400 KSM |
38.0300 EUR |
36.3400 EUR |
39.6800 EUR |
38.3500 EUR |
| 2020-11-27 |
38.4300 EUR |
5,055.9070 KSM |
41.4000 EUR |
36.2100 EUR |
41.9300 EUR |
38.0100 EUR |
| 2020-11-26 |
38.4000 EUR |
17,166.1166 KSM |
35.2400 EUR |
34.0000 EUR |
42.0000 EUR |
41.4900 EUR |
| 2020-11-25 |
37.6900 EUR |
8,409.7110 KSM |
40.8900 EUR |
35.0600 EUR |
42.1300 EUR |
35.5900 EUR |
| 2020-11-24 |
38.9300 EUR |
20,356.4657 KSM |
34.4200 EUR |
33.8100 EUR |
50.0000 EUR |
40.7300 EUR |
| 2020-11-23 |
33.8100 EUR |
2,111.5324 KSM |
32.9600 EUR |
32.5100 EUR |
34.4600 EUR |
33.9500 EUR |
| 2020-11-22 |
33.3800 EUR |
1,975.7258 KSM |
34.2800 EUR |
31.7800 EUR |
34.6300 EUR |
32.2300 EUR |
| 2020-11-21 |
33.3700 EUR |
2,440.8220 KSM |
32.3400 EUR |
31.0300 EUR |
34.4100 EUR |
34.0000 EUR |
| 2020-11-20 |
31.8900 EUR |
2,732.0670 KSM |
29.9400 EUR |
29.9400 EUR |
33.1600 EUR |
31.8300 EUR |
| 2020-11-19 |
30.1300 EUR |
1,091.0341 KSM |
30.0200 EUR |
29.3600 EUR |
31.1100 EUR |
29.8700 EUR |
| 2020-11-18 |
29.8200 EUR |
2,609.8380 KSM |
32.1100 EUR |
28.7200 EUR |
32.4100 EUR |
29.9600 EUR |
| 2020-11-17 |
31.5500 EUR |
590.3545 KSM |
30.6500 EUR |
30.4500 EUR |
32.5400 EUR |
32.0000 EUR |
| 2020-11-16 |
30.5700 EUR |
291.3353 KSM |
29.8000 EUR |
29.3000 EUR |
31.1000 EUR |
30.5400 EUR |
| 2020-11-15 |
30.8500 EUR |
707.6950 KSM |
31.4000 EUR |
28.9500 EUR |
31.7500 EUR |
30.0000 EUR |
| 2020-11-14 |
31.0800 EUR |
1,361.7435 KSM |
32.5100 EUR |
30.0100 EUR |
32.5800 EUR |
31.3600 EUR |
| 2020-11-13 |
32.6500 EUR |
1,725.5447 KSM |
32.4500 EUR |
31.8600 EUR |
33.1700 EUR |
32.6300 EUR |
| 2020-11-12 |
31.8500 EUR |
1,979.8384 KSM |
30.0200 EUR |
30.0200 EUR |
32.9100 EUR |
32.5300 EUR |
| 2020-11-11 |
31.1100 EUR |
1,755.2854 KSM |
30.1100 EUR |
29.4700 EUR |
31.9600 EUR |
30.3200 EUR |
| 2020-11-10 |
28.6600 EUR |
4,840.1531 KSM |
27.7200 EUR |
27.7200 EUR |
31.0000 EUR |
29.5800 EUR |
| 2020-11-09 |
28.1400 EUR |
1,191.8755 KSM |
27.8300 EUR |
27.0100 EUR |
29.1400 EUR |
28.0000 EUR |
| 2020-11-08 |
26.9800 EUR |
948.9414 KSM |
25.9000 EUR |
25.9000 EUR |
28.2800 EUR |
27.5300 EUR |