Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
45.0300 EUR |
3,356.6148 KSM |
44.3300 EUR |
41.9200 EUR |
46.4500 EUR |
46.1500 EUR |
| 2024-03-16 |
46.2800 EUR |
6,307.0190 KSM |
48.8400 EUR |
43.1000 EUR |
49.3600 EUR |
43.7900 EUR |
| 2024-03-15 |
48.4600 EUR |
10,456.5640 KSM |
52.8500 EUR |
45.1900 EUR |
53.9500 EUR |
48.5200 EUR |
| 2024-03-14 |
53.0400 EUR |
7,332.4038 KSM |
54.6900 EUR |
49.3200 EUR |
55.6000 EUR |
52.8300 EUR |
| 2024-03-13 |
53.8500 EUR |
15,784.4571 KSM |
52.7300 EUR |
52.1200 EUR |
55.8900 EUR |
53.8100 EUR |
| 2024-03-12 |
49.4600 EUR |
8,738.4275 KSM |
50.5300 EUR |
46.6000 EUR |
50.7300 EUR |
50.2200 EUR |
| 2024-03-11 |
49.0100 EUR |
6,477.2516 KSM |
47.7500 EUR |
44.8900 EUR |
51.1900 EUR |
50.4000 EUR |
| 2024-03-10 |
47.3700 EUR |
3,306.5581 KSM |
48.2700 EUR |
45.6600 EUR |
48.9000 EUR |
47.3900 EUR |
| 2024-03-09 |
48.7600 EUR |
2,281.4179 KSM |
48.5500 EUR |
47.9900 EUR |
49.3600 EUR |
48.3900 EUR |
| 2024-03-08 |
48.2900 EUR |
12,359.7223 KSM |
49.3000 EUR |
45.6000 EUR |
50.4300 EUR |
48.4500 EUR |
| 2024-03-07 |
50.0400 EUR |
8,576.8770 KSM |
50.4400 EUR |
48.9900 EUR |
52.5000 EUR |
49.3800 EUR |
| 2024-03-06 |
46.8500 EUR |
9,015.0125 KSM |
46.1100 EUR |
43.9900 EUR |
49.7600 EUR |
49.5400 EUR |
| 2024-03-05 |
46.9800 EUR |
31,148.5730 KSM |
49.0100 EUR |
40.0000 EUR |
52.4600 EUR |
44.0100 EUR |
| 2024-03-04 |
50.0600 EUR |
9,252.6070 KSM |
50.5900 EUR |
47.4200 EUR |
51.8500 EUR |
48.6600 EUR |
| 2024-03-03 |
48.8700 EUR |
6,191.6907 KSM |
50.0200 EUR |
44.9900 EUR |
51.5500 EUR |
50.7600 EUR |
| 2024-03-02 |
48.5700 EUR |
4,912.7307 KSM |
47.1900 EUR |
46.7900 EUR |
50.3400 EUR |
50.1800 EUR |
| 2024-03-01 |
46.0400 EUR |
4,769.4346 KSM |
45.3700 EUR |
45.3500 EUR |
47.1700 EUR |
47.1700 EUR |
| 2024-02-29 |
47.7400 EUR |
4,705.5627 KSM |
45.0500 EUR |
44.9200 EUR |
49.1600 EUR |
47.3400 EUR |
| 2024-02-28 |
45.9400 EUR |
8,715.1851 KSM |
45.4000 EUR |
40.8000 EUR |
48.2400 EUR |
44.0100 EUR |
| 2024-02-27 |
45.4800 EUR |
3,480.1265 KSM |
45.5000 EUR |
44.0900 EUR |
46.4900 EUR |
44.9200 EUR |
| 2024-02-26 |
44.8700 EUR |
10,385.0288 KSM |
45.2400 EUR |
43.4500 EUR |
45.5000 EUR |
45.1100 EUR |
| 2024-02-25 |
43.8200 EUR |
2,691.0373 KSM |
43.5000 EUR |
42.7200 EUR |
44.9900 EUR |
44.9800 EUR |
| 2024-02-24 |
43.3900 EUR |
1,815.9070 KSM |
41.9300 EUR |
40.9800 EUR |
43.8200 EUR |
43.4800 EUR |
| 2024-02-23 |
41.9800 EUR |
3,624.1387 KSM |
42.3700 EUR |
40.9200 EUR |
42.8500 EUR |
42.6500 EUR |
| 2024-02-22 |
43.2200 EUR |
2,848.4107 KSM |
42.2700 EUR |
41.4500 EUR |
43.8000 EUR |
43.0500 EUR |
| 2024-02-21 |
41.4800 EUR |
1,574.6142 KSM |
43.1800 EUR |
40.0400 EUR |
43.4500 EUR |
42.1300 EUR |
| 2024-02-20 |
42.8400 EUR |
6,348.4448 KSM |
44.2500 EUR |
40.7700 EUR |
44.3300 EUR |
43.3800 EUR |
| 2024-02-19 |
44.8100 EUR |
10,839.4917 KSM |
42.2400 EUR |
42.2400 EUR |
48.2900 EUR |
44.2400 EUR |
| 2024-02-18 |
41.5400 EUR |
2,451.1311 KSM |
41.2000 EUR |
40.6500 EUR |
42.2200 EUR |
41.8700 EUR |
| 2024-02-17 |
40.4400 EUR |
2,267.9632 KSM |
42.2400 EUR |
39.1800 EUR |
42.2700 EUR |
41.0000 EUR |
| 2024-02-16 |
41.9700 EUR |
3,963.7543 KSM |
41.9900 EUR |
40.9400 EUR |
43.0800 EUR |
41.2200 EUR |
| 2024-02-15 |
42.1900 EUR |
5,694.8192 KSM |
42.3700 EUR |
41.4000 EUR |
43.4900 EUR |
41.9700 EUR |
| 2024-02-14 |
41.9500 EUR |
5,360.5347 KSM |
40.6800 EUR |
40.2900 EUR |
42.5800 EUR |
42.1500 EUR |
| 2024-02-13 |
40.1400 EUR |
4,323.7197 KSM |
40.6300 EUR |
39.2000 EUR |
41.2400 EUR |
40.6800 EUR |
| 2024-02-12 |
39.4200 EUR |
5,012.6544 KSM |
38.3500 EUR |
37.5500 EUR |
41.3700 EUR |
40.5500 EUR |
| 2024-02-11 |
38.6800 EUR |
964.0303 KSM |
38.2600 EUR |
38.1300 EUR |
39.3500 EUR |
38.4400 EUR |
| 2024-02-10 |
38.5800 EUR |
3,071.3059 KSM |
38.9900 EUR |
38.2000 EUR |
39.5100 EUR |
38.5100 EUR |
| 2024-02-09 |
38.5900 EUR |
3,903.8984 KSM |
37.6200 EUR |
37.4300 EUR |
39.3200 EUR |
38.7500 EUR |
| 2024-02-08 |
37.9000 EUR |
8,137.3266 KSM |
37.1400 EUR |
36.7800 EUR |
39.1900 EUR |
37.8400 EUR |
| 2024-02-07 |
36.8300 EUR |
1,450.0765 KSM |
35.6400 EUR |
35.3600 EUR |
37.3000 EUR |
36.9600 EUR |
| 2024-02-06 |
35.9300 EUR |
1,204.1052 KSM |
35.5500 EUR |
35.2200 EUR |
36.7800 EUR |
35.7300 EUR |
| 2024-02-05 |
35.2400 EUR |
1,756.1931 KSM |
34.7300 EUR |
33.9300 EUR |
36.0000 EUR |
35.6400 EUR |
| 2024-02-04 |
35.0700 EUR |
890.1693 KSM |
35.3400 EUR |
34.6000 EUR |
35.5500 EUR |
34.6000 EUR |
| 2024-02-03 |
35.9300 EUR |
763.9511 KSM |
36.2600 EUR |
35.3700 EUR |
37.3600 EUR |
35.3700 EUR |
| 2024-02-02 |
35.6200 EUR |
3,243.1956 KSM |
34.9900 EUR |
34.9900 EUR |
35.9600 EUR |
35.7600 EUR |
| 2024-02-01 |
34.9100 EUR |
3,508.7807 KSM |
35.0800 EUR |
34.1800 EUR |
35.2600 EUR |
34.7600 EUR |
| 2024-01-31 |
35.8200 EUR |
2,018.0674 KSM |
36.1300 EUR |
34.7800 EUR |
37.2900 EUR |
35.1300 EUR |
| 2024-01-30 |
36.7400 EUR |
1,849.1818 KSM |
37.1600 EUR |
36.3600 EUR |
37.4900 EUR |
36.7000 EUR |
| 2024-01-29 |
36.1100 EUR |
3,355.7581 KSM |
35.5700 EUR |
35.5200 EUR |
37.2100 EUR |
36.9600 EUR |
| 2024-01-28 |
35.6500 EUR |
3,685.5164 KSM |
35.9600 EUR |
34.9100 EUR |
36.4900 EUR |
35.3500 EUR |