Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
15.9400 EUR |
1,615.2511 KSM |
16.1900 EUR |
15.5700 EUR |
16.2300 EUR |
15.5700 EUR |
| 2024-08-13 |
15.9500 EUR |
969.8727 KSM |
16.1900 EUR |
15.6300 EUR |
16.3200 EUR |
16.3100 EUR |
| 2024-08-12 |
16.0500 EUR |
1,079.3259 KSM |
15.5700 EUR |
15.5000 EUR |
16.4600 EUR |
16.0100 EUR |
| 2024-08-11 |
16.0900 EUR |
1,039.6036 KSM |
16.3900 EUR |
15.4000 EUR |
16.6000 EUR |
15.4200 EUR |
| 2024-08-10 |
16.1500 EUR |
884.8351 KSM |
16.1500 EUR |
15.7500 EUR |
16.5300 EUR |
16.5300 EUR |
| 2024-08-09 |
16.0100 EUR |
1,139.0425 KSM |
16.3900 EUR |
15.8500 EUR |
16.3900 EUR |
15.9600 EUR |
| 2024-08-08 |
15.6800 EUR |
3,453.2806 KSM |
14.7300 EUR |
14.4500 EUR |
16.5600 EUR |
16.5000 EUR |
| 2024-08-07 |
15.1500 EUR |
4,043.0267 KSM |
15.3000 EUR |
14.6300 EUR |
15.8100 EUR |
14.9000 EUR |
| 2024-08-06 |
15.6600 EUR |
2,763.1332 KSM |
14.9000 EUR |
14.9000 EUR |
15.9100 EUR |
15.5600 EUR |
| 2024-08-05 |
14.0700 EUR |
13,933.5962 KSM |
16.0400 EUR |
12.7600 EUR |
16.2500 EUR |
14.6700 EUR |
| 2024-08-04 |
16.4600 EUR |
6,779.3396 KSM |
16.7100 EUR |
15.3700 EUR |
17.2400 EUR |
16.4500 EUR |
| 2024-08-03 |
16.9200 EUR |
6,168.0560 KSM |
17.2800 EUR |
16.1200 EUR |
17.6200 EUR |
16.3300 EUR |
| 2024-08-02 |
17.6300 EUR |
4,060.0789 KSM |
18.7600 EUR |
17.0000 EUR |
18.7600 EUR |
17.2400 EUR |
| 2024-08-01 |
18.1100 EUR |
4,182.0755 KSM |
19.0000 EUR |
17.3000 EUR |
19.1100 EUR |
18.6400 EUR |
| 2024-07-31 |
19.3300 EUR |
3,327.8512 KSM |
19.2700 EUR |
18.9400 EUR |
19.6700 EUR |
18.9600 EUR |
| 2024-07-30 |
19.8500 EUR |
2,675.5558 KSM |
19.4700 EUR |
19.0800 EUR |
20.2400 EUR |
19.3600 EUR |
| 2024-07-29 |
20.0700 EUR |
2,886.1158 KSM |
19.5400 EUR |
19.4700 EUR |
20.4900 EUR |
19.4800 EUR |
| 2024-07-28 |
19.8300 EUR |
1,993.4800 KSM |
20.0100 EUR |
19.6300 EUR |
20.2400 EUR |
19.7400 EUR |
| 2024-07-27 |
20.0800 EUR |
2,117.8738 KSM |
19.8800 EUR |
19.7100 EUR |
20.3700 EUR |
20.2700 EUR |
| 2024-07-26 |
19.4700 EUR |
1,497.5045 KSM |
19.1400 EUR |
19.0300 EUR |
19.8100 EUR |
19.8100 EUR |
| 2024-07-25 |
18.7200 EUR |
5,589.7507 KSM |
19.2300 EUR |
18.2800 EUR |
19.2800 EUR |
18.3900 EUR |
| 2024-07-24 |
19.5700 EUR |
1,055.1308 KSM |
19.4600 EUR |
19.3500 EUR |
19.8000 EUR |
19.4800 EUR |
| 2024-07-23 |
19.9000 EUR |
3,059.8988 KSM |
20.1500 EUR |
19.2400 EUR |
20.4800 EUR |
19.4200 EUR |
| 2024-07-22 |
21.0200 EUR |
3,312.6119 KSM |
21.5900 EUR |
20.7200 EUR |
21.7600 EUR |
20.9100 EUR |
| 2024-07-21 |
21.3300 EUR |
3,660.1610 KSM |
21.3100 EUR |
20.4800 EUR |
21.7800 EUR |
21.6300 EUR |
| 2024-07-20 |
20.8400 EUR |
1,280.2227 KSM |
20.6500 EUR |
20.5500 EUR |
21.1900 EUR |
21.1300 EUR |
| 2024-07-19 |
20.3200 EUR |
2,804.0080 KSM |
20.1800 EUR |
19.8100 EUR |
20.7600 EUR |
20.7300 EUR |
| 2024-07-18 |
20.5900 EUR |
1,780.9610 KSM |
20.7400 EUR |
20.0000 EUR |
21.2200 EUR |
20.1700 EUR |
| 2024-07-17 |
20.9100 EUR |
3,465.2280 KSM |
21.3700 EUR |
20.5200 EUR |
21.6800 EUR |
20.8900 EUR |
| 2024-07-16 |
21.0500 EUR |
2,972.7664 KSM |
21.4600 EUR |
20.4700 EUR |
21.6200 EUR |
21.3400 EUR |
| 2024-07-15 |
21.2900 EUR |
3,577.5216 KSM |
20.9900 EUR |
20.9900 EUR |
21.6700 EUR |
21.4000 EUR |
| 2024-07-14 |
20.4000 EUR |
1,220.2304 KSM |
20.0300 EUR |
19.8400 EUR |
20.9500 EUR |
20.8900 EUR |
| 2024-07-13 |
19.7200 EUR |
710.0083 KSM |
19.6400 EUR |
19.5100 EUR |
19.9700 EUR |
19.9500 EUR |
| 2024-07-12 |
19.2300 EUR |
2,052.1323 KSM |
19.1000 EUR |
18.7600 EUR |
19.6000 EUR |
19.6000 EUR |
| 2024-07-11 |
19.4500 EUR |
1,222.6664 KSM |
19.4600 EUR |
19.1000 EUR |
19.9000 EUR |
19.1000 EUR |
| 2024-07-10 |
19.5100 EUR |
2,410.3191 KSM |
19.3400 EUR |
19.0900 EUR |
20.1700 EUR |
19.5000 EUR |
| 2024-07-09 |
19.4700 EUR |
1,763.9895 KSM |
19.0700 EUR |
19.0000 EUR |
19.8400 EUR |
19.5200 EUR |
| 2024-07-08 |
18.8100 EUR |
7,732.3674 KSM |
18.5900 EUR |
18.0000 EUR |
19.8500 EUR |
18.9300 EUR |
| 2024-07-07 |
19.3800 EUR |
2,409.2520 KSM |
20.0000 EUR |
18.7300 EUR |
20.0000 EUR |
18.9000 EUR |
| 2024-07-06 |
19.7100 EUR |
4,471.9655 KSM |
18.7300 EUR |
18.4000 EUR |
20.1600 EUR |
20.1500 EUR |
| 2024-07-05 |
18.0000 EUR |
12,978.8086 KSM |
19.0400 EUR |
16.6300 EUR |
19.1700 EUR |
18.8400 EUR |
| 2024-07-04 |
20.2100 EUR |
5,323.2323 KSM |
21.1600 EUR |
19.3300 EUR |
21.2600 EUR |
19.9900 EUR |
| 2024-07-03 |
22.1400 EUR |
2,124.4370 KSM |
22.4000 EUR |
21.0400 EUR |
22.6700 EUR |
21.2100 EUR |
| 2024-07-02 |
22.3500 EUR |
876.6650 KSM |
22.0400 EUR |
21.9900 EUR |
22.6000 EUR |
22.3600 EUR |
| 2024-07-01 |
22.3900 EUR |
2,746.4862 KSM |
22.1800 EUR |
22.1800 EUR |
22.6100 EUR |
22.3200 EUR |
| 2024-06-30 |
21.9400 EUR |
1,540.6012 KSM |
21.5000 EUR |
21.3000 EUR |
22.0800 EUR |
21.9600 EUR |
| 2024-06-29 |
21.8700 EUR |
345.8394 KSM |
21.8700 EUR |
21.6500 EUR |
22.0400 EUR |
21.7300 EUR |
| 2024-06-28 |
22.3300 EUR |
2,579.9575 KSM |
22.5300 EUR |
21.7300 EUR |
22.7000 EUR |
21.7300 EUR |
| 2024-06-27 |
22.0900 EUR |
2,455.8966 KSM |
21.5100 EUR |
21.1200 EUR |
22.6900 EUR |
22.6000 EUR |
| 2024-06-26 |
21.8300 EUR |
6,221.2196 KSM |
22.2900 EUR |
21.2300 EUR |
22.3100 EUR |
21.7100 EUR |