Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-11-07 |
27.2900 EUR |
1,373.4686 KSM |
28.2000 EUR |
24.5900 EUR |
29.5000 EUR |
26.5700 EUR |
| 2020-11-06 |
27.1800 EUR |
994.9097 KSM |
25.7400 EUR |
25.5600 EUR |
28.0500 EUR |
27.9800 EUR |
| 2020-11-05 |
25.2200 EUR |
1,205.4065 KSM |
24.4200 EUR |
24.4200 EUR |
26.5200 EUR |
25.8800 EUR |
| 2020-11-04 |
24.7300 EUR |
273.7691 KSM |
24.5300 EUR |
23.6700 EUR |
25.1800 EUR |
24.4400 EUR |
| 2020-11-03 |
24.9900 EUR |
1,145.3404 KSM |
25.9400 EUR |
23.7000 EUR |
26.6200 EUR |
24.7200 EUR |
| 2020-11-02 |
26.0900 EUR |
1,207.7009 KSM |
27.6700 EUR |
25.3400 EUR |
27.6700 EUR |
26.1200 EUR |
| 2020-11-01 |
27.2100 EUR |
873.8286 KSM |
26.2700 EUR |
25.8100 EUR |
28.3900 EUR |
27.8000 EUR |
| 2020-10-31 |
26.2300 EUR |
1,008.9933 KSM |
25.8700 EUR |
25.2600 EUR |
26.7900 EUR |
26.0500 EUR |
| 2020-10-30 |
25.2500 EUR |
2,860.2004 KSM |
25.4600 EUR |
24.1800 EUR |
27.8700 EUR |
25.7200 EUR |
| 2020-10-29 |
25.9300 EUR |
643.7038 KSM |
26.9600 EUR |
24.7300 EUR |
27.5700 EUR |
26.0400 EUR |
| 2020-10-28 |
27.0800 EUR |
1,457.6811 KSM |
28.9700 EUR |
26.0000 EUR |
29.0000 EUR |
26.8200 EUR |
| 2020-10-27 |
28.9000 EUR |
4,103.5470 KSM |
29.9800 EUR |
27.8500 EUR |
31.0000 EUR |
29.0400 EUR |
| 2020-10-26 |
27.1300 EUR |
7,814.8076 KSM |
22.4200 EUR |
22.4000 EUR |
30.4600 EUR |
29.9000 EUR |
| 2020-10-25 |
22.7800 EUR |
766.6468 KSM |
22.9000 EUR |
22.3300 EUR |
23.3800 EUR |
22.6700 EUR |
| 2020-10-24 |
22.9600 EUR |
541.2911 KSM |
23.4600 EUR |
22.0400 EUR |
23.5700 EUR |
22.8100 EUR |
| 2020-10-23 |
23.6000 EUR |
1,984.2455 KSM |
23.6300 EUR |
22.9900 EUR |
24.3600 EUR |
23.5400 EUR |
| 2020-10-22 |
24.3300 EUR |
1,886.8207 KSM |
23.7100 EUR |
23.6600 EUR |
24.9100 EUR |
23.8000 EUR |
| 2020-10-21 |
23.7600 EUR |
1,647.3892 KSM |
23.8600 EUR |
22.9700 EUR |
24.4300 EUR |
23.3500 EUR |
| 2020-10-20 |
23.4900 EUR |
3,855.4019 KSM |
24.5700 EUR |
23.0100 EUR |
24.9600 EUR |
23.4300 EUR |
| 2020-10-19 |
25.9000 EUR |
3,448.0569 KSM |
26.3000 EUR |
24.2800 EUR |
26.3000 EUR |
24.5100 EUR |
| 2020-10-18 |
26.0000 EUR |
2,945.9705 KSM |
25.2200 EUR |
25.2100 EUR |
26.6200 EUR |
26.3600 EUR |
| 2020-10-17 |
24.7100 EUR |
2,227.5340 KSM |
23.9200 EUR |
23.9100 EUR |
25.2900 EUR |
24.8600 EUR |
| 2020-10-16 |
24.1800 EUR |
1,675.4911 KSM |
25.2500 EUR |
23.4100 EUR |
25.4300 EUR |
24.0000 EUR |
| 2020-10-15 |
25.4800 EUR |
364.4716 KSM |
26.3200 EUR |
25.0300 EUR |
26.3200 EUR |
25.2500 EUR |