Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
154.2400 EUR |
1,796.8751 KSM |
149.4000 EUR |
149.0400 EUR |
159.1400 EUR |
158.6900 EUR |
| 2022-03-26 |
152.3200 EUR |
1,518.9951 KSM |
151.7700 EUR |
149.4200 EUR |
155.4500 EUR |
150.1200 EUR |
| 2022-03-25 |
149.0200 EUR |
2,402.5254 KSM |
147.9200 EUR |
144.0000 EUR |
152.2600 EUR |
148.9100 EUR |
| 2022-03-24 |
146.2600 EUR |
4,887.7847 KSM |
146.9000 EUR |
142.7800 EUR |
150.2200 EUR |
149.3800 EUR |
| 2022-03-23 |
148.9900 EUR |
2,598.3846 KSM |
143.8000 EUR |
142.0000 EUR |
154.6700 EUR |
147.4900 EUR |
| 2022-03-22 |
142.7300 EUR |
2,115.7424 KSM |
140.8000 EUR |
139.8100 EUR |
145.7200 EUR |
142.7200 EUR |
| 2022-03-21 |
140.4100 EUR |
2,969.9141 KSM |
137.5900 EUR |
131.0800 EUR |
146.0000 EUR |
140.1600 EUR |
| 2022-03-20 |
132.2000 EUR |
3,338.2553 KSM |
132.6100 EUR |
128.4100 EUR |
136.5500 EUR |
133.9100 EUR |
| 2022-03-19 |
133.4200 EUR |
1,726.5464 KSM |
133.6100 EUR |
130.5900 EUR |
138.2000 EUR |
132.7200 EUR |
| 2022-03-18 |
129.5500 EUR |
4,654.4958 KSM |
119.8300 EUR |
118.5000 EUR |
134.5300 EUR |
134.5300 EUR |
| 2022-03-17 |
120.8600 EUR |
4,200.0218 KSM |
118.1300 EUR |
116.4400 EUR |
123.2900 EUR |
120.6400 EUR |
| 2022-03-16 |
115.4000 EUR |
2,411.3664 KSM |
114.4300 EUR |
110.5700 EUR |
118.6900 EUR |
118.0800 EUR |
| 2022-03-15 |
109.8700 EUR |
3,024.3649 KSM |
109.9100 EUR |
105.5300 EUR |
114.1400 EUR |
114.0300 EUR |
| 2022-03-14 |
108.6600 EUR |
1,701.9094 KSM |
107.5800 EUR |
106.2000 EUR |
110.1600 EUR |
110.0800 EUR |
| 2022-03-13 |
110.3700 EUR |
1,294.9979 KSM |
114.0400 EUR |
107.2000 EUR |
114.7100 EUR |
107.8100 EUR |
| 2022-03-12 |
114.2100 EUR |
523.4796 KSM |
113.7800 EUR |
113.2600 EUR |
116.8600 EUR |
114.4700 EUR |
| 2022-03-11 |
114.9000 EUR |
1,569.6276 KSM |
114.6000 EUR |
110.0900 EUR |
120.0000 EUR |
114.3900 EUR |
| 2022-03-10 |
116.2600 EUR |
2,591.6778 KSM |
121.9800 EUR |
111.3100 EUR |
126.2900 EUR |
115.4100 EUR |
| 2022-03-09 |
120.8800 EUR |
3,824.7843 KSM |
112.3900 EUR |
112.3900 EUR |
124.0300 EUR |
120.7200 EUR |
| 2022-03-08 |
113.3100 EUR |
1,950.2658 KSM |
110.6700 EUR |
110.0700 EUR |
117.6300 EUR |
111.8400 EUR |
| 2022-03-07 |
110.9300 EUR |
2,956.6429 KSM |
109.9900 EUR |
106.2600 EUR |
116.9100 EUR |
111.1500 EUR |
| 2022-03-06 |
110.6600 EUR |
2,746.8384 KSM |
112.1300 EUR |
107.3300 EUR |
113.7000 EUR |
113.7000 EUR |
| 2022-03-05 |
110.2800 EUR |
1,246.8866 KSM |
110.3300 EUR |
106.7100 EUR |
113.8400 EUR |
111.9200 EUR |
| 2022-03-04 |
115.3700 EUR |
1,558.4602 KSM |
119.1500 EUR |
108.8600 EUR |
119.7100 EUR |
110.0800 EUR |
| 2022-03-03 |
123.3800 EUR |
3,275.4766 KSM |
124.4000 EUR |
118.0200 EUR |
129.5100 EUR |
119.5200 EUR |
| 2022-03-02 |
123.8800 EUR |
2,770.6655 KSM |
124.0000 EUR |
120.1700 EUR |
126.6700 EUR |
125.5600 EUR |
| 2022-03-01 |
122.4300 EUR |
6,546.4087 KSM |
116.0000 EUR |
114.4900 EUR |
127.9800 EUR |
125.1000 EUR |
| 2022-02-28 |
109.0400 EUR |
3,560.1752 KSM |
105.0700 EUR |
103.0000 EUR |
115.5500 EUR |
115.5400 EUR |
| 2022-02-27 |
108.1300 EUR |
2,476.0721 KSM |
111.2800 EUR |
103.4400 EUR |
112.4900 EUR |
105.6600 EUR |
| 2022-02-26 |
112.4100 EUR |
2,070.4979 KSM |
110.5800 EUR |
108.7200 EUR |
115.5100 EUR |
112.8500 EUR |
| 2022-02-25 |
106.1200 EUR |
3,337.4347 KSM |
106.0400 EUR |
101.8000 EUR |
112.3400 EUR |
111.2900 EUR |
| 2022-02-24 |
97.8500 EUR |
20,628.7800 KSM |
108.8800 EUR |
94.0000 EUR |
110.2500 EUR |
105.8500 EUR |
| 2022-02-23 |
115.3900 EUR |
5,202.2129 KSM |
114.7100 EUR |
108.7500 EUR |
119.3200 EUR |
109.9800 EUR |
| 2022-02-22 |
113.1300 EUR |
3,505.9229 KSM |
111.2500 EUR |
108.4500 EUR |
117.4700 EUR |
113.3100 EUR |
| 2022-02-21 |
120.1600 EUR |
6,301.2106 KSM |
123.0400 EUR |
113.2600 EUR |
126.7900 EUR |
113.9000 EUR |
| 2022-02-20 |
123.6800 EUR |
2,997.7276 KSM |
133.5500 EUR |
120.1100 EUR |
133.6500 EUR |
123.0000 EUR |
| 2022-02-19 |
131.2200 EUR |
1,927.8934 KSM |
132.3800 EUR |
129.1900 EUR |
136.0900 EUR |
132.7400 EUR |
| 2022-02-18 |
135.6500 EUR |
3,168.0621 KSM |
136.5000 EUR |
131.5300 EUR |
140.4300 EUR |
132.5000 EUR |
| 2022-02-17 |
142.5700 EUR |
6,095.0154 KSM |
146.6900 EUR |
136.5300 EUR |
149.3200 EUR |
138.0400 EUR |
| 2022-02-16 |
151.9100 EUR |
5,613.8528 KSM |
154.9600 EUR |
147.6700 EUR |
156.3100 EUR |
148.0200 EUR |
| 2022-02-15 |
153.3400 EUR |
1,947.3508 KSM |
148.1500 EUR |
147.4300 EUR |
157.4100 EUR |
153.7200 EUR |
| 2022-02-14 |
144.8700 EUR |
1,150.2154 KSM |
143.7500 EUR |
140.3400 EUR |
148.9500 EUR |
147.7800 EUR |
| 2022-02-13 |
147.2900 EUR |
1,573.7548 KSM |
147.3000 EUR |
141.5400 EUR |
151.4800 EUR |
143.4400 EUR |
| 2022-02-12 |
148.1700 EUR |
1,762.9922 KSM |
145.2200 EUR |
141.8900 EUR |
154.2500 EUR |
146.7900 EUR |
| 2022-02-11 |
154.1900 EUR |
3,835.8275 KSM |
156.2000 EUR |
142.3000 EUR |
161.4000 EUR |
142.4900 EUR |
| 2022-02-10 |
164.0500 EUR |
2,836.3342 KSM |
168.3200 EUR |
156.5000 EUR |
169.5600 EUR |
157.5800 EUR |
| 2022-02-09 |
167.3800 EUR |
3,117.5396 KSM |
168.9500 EUR |
162.2100 EUR |
170.8400 EUR |
169.7600 EUR |
| 2022-02-08 |
171.5400 EUR |
4,041.5951 KSM |
174.4300 EUR |
162.0000 EUR |
180.0100 EUR |
166.8800 EUR |
| 2022-02-07 |
172.8900 EUR |
3,591.7846 KSM |
170.5500 EUR |
168.9700 EUR |
177.7900 EUR |
174.8300 EUR |
| 2022-02-06 |
161.3800 EUR |
12,054.5006 KSM |
161.7900 EUR |
160.0000 EUR |
173.5300 EUR |
168.5600 EUR |