Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
68.4200 EUR |
9,809.9754 KSM |
74.8300 EUR |
64.5900 EUR |
75.5800 EUR |
65.6300 EUR |
| 2022-05-25 |
77.0100 EUR |
3,603.8645 KSM |
76.1400 EUR |
73.8200 EUR |
80.7400 EUR |
74.3500 EUR |
| 2022-05-24 |
73.9900 EUR |
3,817.9314 KSM |
77.4700 EUR |
70.1700 EUR |
80.7400 EUR |
75.8800 EUR |
| 2022-05-23 |
79.3900 EUR |
6,269.8584 KSM |
75.9800 EUR |
74.2400 EUR |
83.4000 EUR |
77.5400 EUR |
| 2022-05-22 |
76.2500 EUR |
1,403.9933 KSM |
75.7100 EUR |
74.2700 EUR |
77.7300 EUR |
76.1400 EUR |
| 2022-05-21 |
73.1700 EUR |
1,898.6122 KSM |
71.2300 EUR |
69.3400 EUR |
76.0700 EUR |
74.7500 EUR |
| 2022-05-20 |
72.2400 EUR |
3,902.1792 KSM |
76.1100 EUR |
69.5800 EUR |
77.0500 EUR |
71.7800 EUR |
| 2022-05-19 |
73.5100 EUR |
5,083.4165 KSM |
72.7900 EUR |
67.8000 EUR |
77.7400 EUR |
75.3200 EUR |
| 2022-05-18 |
73.0900 EUR |
6,131.2103 KSM |
77.5100 EUR |
68.2700 EUR |
79.0900 EUR |
73.1500 EUR |
| 2022-05-17 |
77.6700 EUR |
8,347.8129 KSM |
70.5500 EUR |
69.8000 EUR |
82.7900 EUR |
79.2200 EUR |
| 2022-05-16 |
73.4000 EUR |
17,375.4636 KSM |
77.6700 EUR |
66.0500 EUR |
82.0000 EUR |
72.2200 EUR |
| 2022-05-15 |
71.5300 EUR |
11,135.4446 KSM |
71.3100 EUR |
65.9500 EUR |
83.4000 EUR |
74.3800 EUR |
| 2022-05-14 |
69.5400 EUR |
9,104.8257 KSM |
71.1200 EUR |
63.6600 EUR |
75.0700 EUR |
68.1200 EUR |
| 2022-05-13 |
75.4800 EUR |
9,832.5474 KSM |
66.3400 EUR |
64.9800 EUR |
80.7600 EUR |
73.1500 EUR |
| 2022-05-12 |
65.3000 EUR |
18,618.6659 KSM |
69.5800 EUR |
58.8100 EUR |
71.9700 EUR |
66.7500 EUR |
| 2022-05-11 |
76.5300 EUR |
20,442.4479 KSM |
88.3600 EUR |
67.5400 EUR |
90.3000 EUR |
69.5300 EUR |
| 2022-05-10 |
92.1900 EUR |
6,536.4730 KSM |
89.2300 EUR |
84.7900 EUR |
98.9300 EUR |
85.2600 EUR |
| 2022-05-09 |
98.7800 EUR |
10,732.8024 KSM |
106.4400 EUR |
90.0700 EUR |
109.3500 EUR |
94.3800 EUR |
| 2022-05-08 |
108.6500 EUR |
3,681.5939 KSM |
111.6300 EUR |
105.8200 EUR |
111.7800 EUR |
106.6100 EUR |
| 2022-05-07 |
117.2700 EUR |
1,172.8508 KSM |
119.6300 EUR |
111.5100 EUR |
120.0400 EUR |
111.5100 EUR |
| 2022-05-06 |
119.0400 EUR |
3,868.8238 KSM |
121.1200 EUR |
113.9700 EUR |
124.2000 EUR |
121.1500 EUR |
| 2022-05-05 |
124.3500 EUR |
2,775.0933 KSM |
132.2800 EUR |
119.8100 EUR |
136.0100 EUR |
121.8100 EUR |
| 2022-05-04 |
126.3200 EUR |
3,225.2479 KSM |
120.9100 EUR |
120.7900 EUR |
134.4000 EUR |
133.0800 EUR |
| 2022-05-03 |
124.5000 EUR |
1,357.2256 KSM |
124.5400 EUR |
120.0100 EUR |
128.5800 EUR |
121.0000 EUR |
| 2022-05-02 |
124.1600 EUR |
1,821.9547 KSM |
125.7100 EUR |
120.3000 EUR |
128.5500 EUR |
123.8400 EUR |
| 2022-05-01 |
124.7200 EUR |
3,255.6839 KSM |
125.0900 EUR |
119.6300 EUR |
129.8100 EUR |
126.4400 EUR |
| 2022-04-30 |
132.4000 EUR |
3,158.3299 KSM |
137.7800 EUR |
124.6100 EUR |
141.3400 EUR |
124.6100 EUR |
| 2022-04-29 |
145.2400 EUR |
2,647.7500 KSM |
150.3700 EUR |
138.8700 EUR |
151.0000 EUR |
139.1200 EUR |
| 2022-04-28 |
150.4700 EUR |
892.4033 KSM |
149.6400 EUR |
147.0900 EUR |
153.0800 EUR |
149.7000 EUR |
| 2022-04-27 |
150.1100 EUR |
1,485.1145 KSM |
145.7400 EUR |
145.2600 EUR |
154.4100 EUR |
148.7800 EUR |
| 2022-04-26 |
148.1400 EUR |
2,568.4181 KSM |
153.5900 EUR |
143.4300 EUR |
155.0100 EUR |
148.4500 EUR |
| 2022-04-25 |
144.8600 EUR |
1,990.8919 KSM |
147.6100 EUR |
138.8600 EUR |
153.1600 EUR |
152.4500 EUR |
| 2022-04-24 |
149.4500 EUR |
3,502.1174 KSM |
150.2600 EUR |
146.0000 EUR |
151.5600 EUR |
149.5300 EUR |
| 2022-04-23 |
151.3800 EUR |
966.5122 KSM |
152.5000 EUR |
147.6400 EUR |
155.0800 EUR |
155.0800 EUR |
| 2022-04-22 |
154.8500 EUR |
1,232.1001 KSM |
155.2600 EUR |
150.7900 EUR |
160.0000 EUR |
152.6500 EUR |
| 2022-04-21 |
163.5700 EUR |
2,145.4191 KSM |
166.5300 EUR |
152.2500 EUR |
169.4100 EUR |
153.8600 EUR |
| 2022-04-20 |
167.4700 EUR |
2,803.7850 KSM |
163.5100 EUR |
161.3000 EUR |
172.2100 EUR |
167.8900 EUR |
| 2022-04-19 |
157.7500 EUR |
1,409.1817 KSM |
155.2500 EUR |
151.4100 EUR |
162.5700 EUR |
161.5500 EUR |
| 2022-04-18 |
149.6900 EUR |
3,795.2579 KSM |
156.0000 EUR |
144.0000 EUR |
156.0000 EUR |
153.7500 EUR |
| 2022-04-17 |
160.4900 EUR |
1,319.4127 KSM |
161.3500 EUR |
156.7300 EUR |
165.6200 EUR |
160.9300 EUR |
| 2022-04-16 |
159.8600 EUR |
1,327.8685 KSM |
154.1500 EUR |
154.1500 EUR |
162.9200 EUR |
161.5300 EUR |
| 2022-04-15 |
152.3700 EUR |
1,032.2880 KSM |
146.9600 EUR |
146.9200 EUR |
155.0000 EUR |
153.3800 EUR |
| 2022-04-14 |
148.5700 EUR |
1,739.4846 KSM |
147.8200 EUR |
144.3900 EUR |
153.5100 EUR |
147.5800 EUR |
| 2022-04-13 |
145.7000 EUR |
2,829.8986 KSM |
142.1800 EUR |
139.6500 EUR |
149.5000 EUR |
146.4700 EUR |
| 2022-04-12 |
141.8300 EUR |
2,791.2221 KSM |
140.7400 EUR |
137.1000 EUR |
146.0700 EUR |
142.4200 EUR |
| 2022-04-11 |
147.7500 EUR |
3,233.1445 KSM |
156.0600 EUR |
138.0000 EUR |
156.0600 EUR |
140.0000 EUR |
| 2022-04-10 |
162.0000 EUR |
1,523.7323 KSM |
164.1400 EUR |
157.4100 EUR |
164.6900 EUR |
158.4500 EUR |
| 2022-04-09 |
160.6000 EUR |
1,239.8227 KSM |
158.3100 EUR |
157.1500 EUR |
163.5700 EUR |
161.5500 EUR |
| 2022-04-08 |
168.8900 EUR |
2,324.9348 KSM |
166.6400 EUR |
158.2500 EUR |
177.9900 EUR |
158.2500 EUR |
| 2022-04-07 |
163.6000 EUR |
2,055.0464 KSM |
159.5700 EUR |
157.0000 EUR |
168.2400 EUR |
165.6100 EUR |