Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
24.6700 EUR |
7,109.4341 KSM |
24.5000 EUR |
23.7000 EUR |
25.4100 EUR |
24.9200 EUR |
| 2023-12-05 |
24.0300 EUR |
7,434.0844 KSM |
24.3200 EUR |
23.4400 EUR |
24.7800 EUR |
24.2400 EUR |
| 2023-12-04 |
23.9500 EUR |
5,077.0369 KSM |
23.5300 EUR |
22.7100 EUR |
24.5400 EUR |
24.0700 EUR |
| 2023-12-03 |
23.5000 EUR |
2,499.9541 KSM |
23.9200 EUR |
23.2400 EUR |
24.1700 EUR |
23.3800 EUR |
| 2023-12-02 |
23.5900 EUR |
4,707.1319 KSM |
23.4900 EUR |
23.1500 EUR |
24.0300 EUR |
23.8500 EUR |
| 2023-12-01 |
23.3000 EUR |
12,699.1525 KSM |
23.7700 EUR |
22.9500 EUR |
23.9000 EUR |
23.4900 EUR |
| 2023-11-30 |
22.9600 EUR |
7,891.6939 KSM |
22.1000 EUR |
21.9700 EUR |
23.4800 EUR |
23.4100 EUR |
| 2023-11-29 |
22.2700 EUR |
6,330.6257 KSM |
22.2000 EUR |
21.7600 EUR |
22.7100 EUR |
22.0700 EUR |
| 2023-11-28 |
22.1400 EUR |
6,440.6537 KSM |
22.2400 EUR |
21.7200 EUR |
22.5300 EUR |
22.2100 EUR |
| 2023-11-27 |
22.0600 EUR |
13,314.4537 KSM |
22.8300 EUR |
21.7200 EUR |
23.0000 EUR |
22.0500 EUR |
| 2023-11-26 |
23.5100 EUR |
10,908.5696 KSM |
23.8300 EUR |
22.5000 EUR |
24.5000 EUR |
23.0500 EUR |
| 2023-11-25 |
23.2400 EUR |
4,347.7892 KSM |
22.9100 EUR |
22.6400 EUR |
24.1200 EUR |
23.8100 EUR |
| 2023-11-24 |
22.5700 EUR |
3,783.5486 KSM |
22.3700 EUR |
22.2400 EUR |
22.9700 EUR |
22.8200 EUR |
| 2023-11-23 |
22.5700 EUR |
6,735.5398 KSM |
21.8800 EUR |
21.8500 EUR |
22.9700 EUR |
22.4600 EUR |
| 2023-11-22 |
21.2000 EUR |
10,132.0865 KSM |
20.3000 EUR |
20.3000 EUR |
22.1400 EUR |
22.0600 EUR |
| 2023-11-21 |
21.3200 EUR |
12,413.5325 KSM |
22.4200 EUR |
20.5400 EUR |
22.7000 EUR |
21.0600 EUR |
| 2023-11-20 |
23.1000 EUR |
6,368.5890 KSM |
23.1600 EUR |
22.1900 EUR |
23.6200 EUR |
22.5100 EUR |
| 2023-11-19 |
22.7400 EUR |
5,777.1050 KSM |
22.0400 EUR |
21.4900 EUR |
23.3600 EUR |
23.0400 EUR |
| 2023-11-18 |
21.6800 EUR |
4,318.8153 KSM |
22.3400 EUR |
21.0700 EUR |
22.3400 EUR |
22.0400 EUR |
| 2023-11-17 |
22.1700 EUR |
9,121.0436 KSM |
22.8100 EUR |
21.4100 EUR |
23.5000 EUR |
21.9100 EUR |
| 2023-11-16 |
23.4200 EUR |
7,600.9855 KSM |
24.1800 EUR |
22.4700 EUR |
24.6600 EUR |
23.0600 EUR |
| 2023-11-15 |
23.7300 EUR |
7,042.0268 KSM |
22.6000 EUR |
22.4400 EUR |
24.4200 EUR |
23.9600 EUR |
| 2023-11-14 |
22.7200 EUR |
7,861.6954 KSM |
23.2000 EUR |
21.5500 EUR |
23.8700 EUR |
22.5200 EUR |
| 2023-11-13 |
24.6400 EUR |
9,415.9389 KSM |
25.9800 EUR |
23.3600 EUR |
26.4500 EUR |
23.6400 EUR |
| 2023-11-12 |
25.9300 EUR |
4,525.3024 KSM |
24.9200 EUR |
24.0000 EUR |
27.0200 EUR |
26.1800 EUR |
| 2023-11-11 |
24.8200 EUR |
6,719.1127 KSM |
24.7800 EUR |
23.6700 EUR |
25.5400 EUR |
25.0800 EUR |
| 2023-11-10 |
23.9500 EUR |
15,609.3386 KSM |
23.7300 EUR |
22.8800 EUR |
24.7100 EUR |
24.7100 EUR |
| 2023-11-09 |
23.9800 EUR |
16,949.2184 KSM |
25.3600 EUR |
19.8000 EUR |
25.8800 EUR |
23.2200 EUR |
| 2023-11-08 |
25.7500 EUR |
5,810.6814 KSM |
24.9200 EUR |
24.4300 EUR |
26.3700 EUR |
25.6900 EUR |
| 2023-11-07 |
24.1800 EUR |
12,481.9420 KSM |
24.3700 EUR |
23.2900 EUR |
24.9300 EUR |
24.8700 EUR |
| 2023-11-06 |
24.5300 EUR |
13,267.3894 KSM |
24.3800 EUR |
23.7400 EUR |
25.9500 EUR |
24.4400 EUR |
| 2023-11-05 |
24.0300 EUR |
17,164.1824 KSM |
21.7500 EUR |
21.6000 EUR |
26.5800 EUR |
24.4100 EUR |
| 2023-11-04 |
21.6200 EUR |
1,319.9438 KSM |
21.7500 EUR |
21.2400 EUR |
22.0200 EUR |
21.9000 EUR |
| 2023-11-03 |
21.5300 EUR |
1,625.6855 KSM |
21.7000 EUR |
20.9000 EUR |
21.9400 EUR |
21.5000 EUR |
| 2023-11-02 |
22.2200 EUR |
7,160.9667 KSM |
22.4200 EUR |
20.9500 EUR |
22.9500 EUR |
21.6900 EUR |
| 2023-11-01 |
21.1100 EUR |
5,946.6118 KSM |
20.3700 EUR |
19.4300 EUR |
22.1600 EUR |
22.1000 EUR |
| 2023-10-31 |
20.3700 EUR |
5,203.3359 KSM |
20.9000 EUR |
19.6900 EUR |
21.0200 EUR |
20.1700 EUR |
| 2023-10-30 |
20.6000 EUR |
4,974.0209 KSM |
20.8500 EUR |
20.1800 EUR |
21.2000 EUR |
20.6100 EUR |
| 2023-10-29 |
20.3400 EUR |
12,922.1926 KSM |
19.4600 EUR |
19.2000 EUR |
21.1800 EUR |
20.9500 EUR |
| 2023-10-28 |
19.3200 EUR |
9,712.2827 KSM |
18.2000 EUR |
18.1800 EUR |
19.9100 EUR |
19.4600 EUR |
| 2023-10-27 |
18.0700 EUR |
2,850.3446 KSM |
18.4000 EUR |
17.7400 EUR |
18.4200 EUR |
18.0100 EUR |
| 2023-10-26 |
18.8700 EUR |
7,269.2568 KSM |
18.5000 EUR |
17.8000 EUR |
19.1200 EUR |
18.3700 EUR |
| 2023-10-25 |
18.2700 EUR |
3,151.8280 KSM |
18.0100 EUR |
17.8700 EUR |
18.7000 EUR |
18.4600 EUR |
| 2023-10-24 |
18.0700 EUR |
20,017.3328 KSM |
17.8400 EUR |
17.4800 EUR |
18.6400 EUR |
18.0400 EUR |
| 2023-10-23 |
17.1100 EUR |
14,870.6763 KSM |
16.9300 EUR |
16.7600 EUR |
17.9500 EUR |
17.7300 EUR |
| 2023-10-22 |
16.5600 EUR |
6,818.3563 KSM |
17.1100 EUR |
16.4200 EUR |
17.2300 EUR |
16.5300 EUR |
| 2023-10-21 |
16.8500 EUR |
887.4802 KSM |
16.3400 EUR |
16.3400 EUR |
17.2700 EUR |
17.0800 EUR |
| 2023-10-20 |
16.3600 EUR |
1,132.4817 KSM |
15.9100 EUR |
15.8700 EUR |
16.5300 EUR |
16.4700 EUR |
| 2023-10-19 |
15.8200 EUR |
1,128.8685 KSM |
16.0100 EUR |
15.7000 EUR |
16.0100 EUR |
15.8100 EUR |
| 2023-10-18 |
15.9600 EUR |
1,818.8520 KSM |
15.9700 EUR |
15.8700 EUR |
16.2000 EUR |
16.0500 EUR |