Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
22.4300 EUR |
4,105.1761 KSM |
21.6400 EUR |
21.6400 EUR |
22.9000 EUR |
22.3600 EUR |
| 2024-06-24 |
20.7400 EUR |
11,094.9772 KSM |
21.6200 EUR |
20.4800 EUR |
21.7300 EUR |
21.1500 EUR |
| 2024-06-23 |
22.0300 EUR |
1,813.5291 KSM |
22.5500 EUR |
21.6000 EUR |
22.6100 EUR |
21.7400 EUR |
| 2024-06-22 |
22.2500 EUR |
632.9430 KSM |
22.4700 EUR |
22.1100 EUR |
22.5500 EUR |
22.4200 EUR |
| 2024-06-21 |
22.3200 EUR |
3,068.2115 KSM |
22.2000 EUR |
21.9000 EUR |
22.7900 EUR |
22.3900 EUR |
| 2024-06-20 |
22.4000 EUR |
5,284.5345 KSM |
22.4000 EUR |
22.0800 EUR |
23.4000 EUR |
22.4900 EUR |
| 2024-06-19 |
22.7200 EUR |
8,490.0101 KSM |
22.0800 EUR |
22.0700 EUR |
23.4500 EUR |
22.4100 EUR |
| 2024-06-18 |
21.5700 EUR |
12,411.5617 KSM |
23.0000 EUR |
20.2100 EUR |
23.0000 EUR |
21.8800 EUR |
| 2024-06-17 |
23.5900 EUR |
5,384.5420 KSM |
25.1200 EUR |
22.3100 EUR |
25.1200 EUR |
23.1400 EUR |
| 2024-06-16 |
24.8400 EUR |
560.8672 KSM |
24.8100 EUR |
24.3700 EUR |
25.2000 EUR |
24.9700 EUR |
| 2024-06-15 |
24.8200 EUR |
1,522.2211 KSM |
24.6200 EUR |
24.3000 EUR |
25.0200 EUR |
24.8300 EUR |
| 2024-06-14 |
25.2300 EUR |
6,116.3164 KSM |
26.0500 EUR |
24.1000 EUR |
26.3400 EUR |
24.3600 EUR |
| 2024-06-13 |
26.7200 EUR |
2,194.2850 KSM |
27.7500 EUR |
25.8300 EUR |
27.9600 EUR |
25.9900 EUR |
| 2024-06-12 |
27.7600 EUR |
2,903.6403 KSM |
25.7300 EUR |
25.3200 EUR |
29.4200 EUR |
28.0600 EUR |
| 2024-06-11 |
25.6000 EUR |
2,202.1618 KSM |
26.3500 EUR |
25.1200 EUR |
26.5300 EUR |
25.8300 EUR |
| 2024-06-10 |
26.7700 EUR |
4,223.3712 KSM |
26.7700 EUR |
26.1000 EUR |
27.1500 EUR |
26.3300 EUR |
| 2024-06-09 |
26.6100 EUR |
1,588.2885 KSM |
26.3700 EUR |
26.2000 EUR |
26.7900 EUR |
26.7400 EUR |
| 2024-06-08 |
27.3600 EUR |
4,796.8356 KSM |
27.8700 EUR |
26.2100 EUR |
28.1700 EUR |
26.4100 EUR |
| 2024-06-07 |
27.9900 EUR |
6,348.4399 KSM |
29.7500 EUR |
25.8000 EUR |
30.7100 EUR |
27.8500 EUR |
| 2024-06-06 |
29.8400 EUR |
5,414.3387 KSM |
30.0200 EUR |
29.4700 EUR |
30.5400 EUR |
29.9000 EUR |
| 2024-06-05 |
29.7000 EUR |
2,330.2884 KSM |
29.9200 EUR |
29.2500 EUR |
30.0400 EUR |
29.6200 EUR |
| 2024-06-04 |
29.4300 EUR |
3,616.7710 KSM |
28.6200 EUR |
28.6200 EUR |
30.0000 EUR |
29.7600 EUR |
| 2024-06-03 |
28.9300 EUR |
3,897.0364 KSM |
27.5200 EUR |
27.5200 EUR |
29.3500 EUR |
28.7400 EUR |
| 2024-06-02 |
28.1000 EUR |
1,594.1441 KSM |
27.9700 EUR |
27.5000 EUR |
28.7700 EUR |
27.5600 EUR |
| 2024-06-01 |
28.0400 EUR |
1,023.3179 KSM |
28.0800 EUR |
27.7000 EUR |
28.1700 EUR |
27.9600 EUR |
| 2024-05-31 |
28.2000 EUR |
839.6480 KSM |
28.3200 EUR |
27.6100 EUR |
28.5300 EUR |
28.0400 EUR |
| 2024-05-30 |
28.6600 EUR |
2,331.7340 KSM |
29.6500 EUR |
27.9000 EUR |
29.7300 EUR |
28.5900 EUR |
| 2024-05-29 |
30.1500 EUR |
3,714.5945 KSM |
29.6100 EUR |
29.3600 EUR |
30.6200 EUR |
29.6200 EUR |
| 2024-05-28 |
29.5400 EUR |
1,756.9470 KSM |
29.9600 EUR |
28.9700 EUR |
30.2300 EUR |
30.1900 EUR |
| 2024-05-27 |
30.2700 EUR |
1,688.6212 KSM |
29.9000 EUR |
29.5400 EUR |
30.7800 EUR |
29.9400 EUR |
| 2024-05-26 |
30.2000 EUR |
1,584.4448 KSM |
30.1400 EUR |
29.5800 EUR |
30.7000 EUR |
29.8500 EUR |
| 2024-05-25 |
30.0100 EUR |
1,069.4481 KSM |
29.5300 EUR |
29.4800 EUR |
30.3900 EUR |
29.8700 EUR |
| 2024-05-24 |
28.5500 EUR |
1,988.5857 KSM |
27.9400 EUR |
27.7100 EUR |
29.7500 EUR |
29.0600 EUR |
| 2024-05-23 |
28.2700 EUR |
4,154.1486 KSM |
29.1600 EUR |
26.5500 EUR |
29.5500 EUR |
27.4000 EUR |
| 2024-05-22 |
29.1500 EUR |
2,551.8612 KSM |
29.7400 EUR |
28.7300 EUR |
29.7700 EUR |
29.3000 EUR |
| 2024-05-21 |
29.4600 EUR |
5,110.1474 KSM |
29.7900 EUR |
29.0400 EUR |
29.9700 EUR |
29.6300 EUR |
| 2024-05-20 |
28.5200 EUR |
4,702.8448 KSM |
26.5900 EUR |
26.1000 EUR |
29.9500 EUR |
29.8200 EUR |
| 2024-05-19 |
27.5900 EUR |
1,862.8915 KSM |
27.8700 EUR |
26.3100 EUR |
28.8200 EUR |
26.5700 EUR |
| 2024-05-18 |
27.2500 EUR |
2,191.0046 KSM |
27.6600 EUR |
26.4900 EUR |
28.4200 EUR |
28.3400 EUR |
| 2024-05-17 |
27.3500 EUR |
2,302.1969 KSM |
26.5900 EUR |
26.5600 EUR |
27.7800 EUR |
27.7600 EUR |
| 2024-05-16 |
26.6300 EUR |
961.7818 KSM |
27.0900 EUR |
26.2300 EUR |
27.0900 EUR |
26.8500 EUR |
| 2024-05-15 |
26.1300 EUR |
4,342.1264 KSM |
25.0300 EUR |
24.8000 EUR |
27.1200 EUR |
27.0400 EUR |
| 2024-05-14 |
25.7400 EUR |
2,280.3714 KSM |
25.9100 EUR |
24.9900 EUR |
26.3400 EUR |
25.0100 EUR |
| 2024-05-13 |
26.2700 EUR |
3,616.1119 KSM |
25.7700 EUR |
25.0100 EUR |
27.0800 EUR |
25.9000 EUR |
| 2024-05-12 |
26.1900 EUR |
3,425.3748 KSM |
26.2700 EUR |
25.7300 EUR |
26.6600 EUR |
25.7300 EUR |
| 2024-05-11 |
26.5600 EUR |
818.1017 KSM |
26.6700 EUR |
26.1200 EUR |
27.1000 EUR |
26.1200 EUR |
| 2024-05-10 |
27.4500 EUR |
3,801.7698 KSM |
27.9500 EUR |
26.3100 EUR |
28.6300 EUR |
26.3500 EUR |
| 2024-05-09 |
27.3400 EUR |
4,121.4023 KSM |
26.5200 EUR |
26.5200 EUR |
28.4300 EUR |
27.9500 EUR |
| 2024-05-08 |
26.5300 EUR |
4,555.4377 KSM |
26.0800 EUR |
25.5400 EUR |
28.1600 EUR |
26.6000 EUR |
| 2024-05-07 |
26.3900 EUR |
3,212.2792 KSM |
25.9800 EUR |
25.7900 EUR |
27.0800 EUR |
26.5900 EUR |