Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
161.2000 EUR |
4,867.9956 KSM |
157.1700 EUR |
156.5900 EUR |
165.2300 EUR |
162.7700 EUR |
| 2022-02-04 |
154.0000 EUR |
7,569.1718 KSM |
142.3300 EUR |
141.8400 EUR |
159.1900 EUR |
155.6500 EUR |
| 2022-02-03 |
139.9200 EUR |
2,428.6574 KSM |
143.5400 EUR |
137.5200 EUR |
144.7000 EUR |
140.5800 EUR |
| 2022-02-02 |
149.5900 EUR |
4,579.3344 KSM |
152.4200 EUR |
142.0000 EUR |
157.1400 EUR |
143.8000 EUR |
| 2022-02-01 |
147.2700 EUR |
3,840.9552 KSM |
142.0000 EUR |
141.3400 EUR |
156.4600 EUR |
153.2500 EUR |
| 2022-01-31 |
142.8000 EUR |
2,573.0570 KSM |
145.0100 EUR |
138.8500 EUR |
147.4000 EUR |
144.9900 EUR |
| 2022-01-30 |
152.0900 EUR |
1,417.4972 KSM |
154.3100 EUR |
145.3900 EUR |
156.3700 EUR |
146.7800 EUR |
| 2022-01-29 |
154.1700 EUR |
1,356.7185 KSM |
151.7500 EUR |
150.1900 EUR |
156.3600 EUR |
152.6900 EUR |
| 2022-01-28 |
148.2000 EUR |
1,722.9911 KSM |
147.1100 EUR |
143.1100 EUR |
151.9900 EUR |
151.2000 EUR |
| 2022-01-27 |
145.5500 EUR |
2,359.9091 KSM |
147.1700 EUR |
138.8800 EUR |
151.1300 EUR |
146.9800 EUR |
| 2022-01-26 |
154.4500 EUR |
4,623.7445 KSM |
153.3400 EUR |
144.7500 EUR |
160.6000 EUR |
148.0100 EUR |
| 2022-01-25 |
155.6100 EUR |
1,832.8212 KSM |
154.5700 EUR |
150.3700 EUR |
160.3600 EUR |
153.3100 EUR |
| 2022-01-24 |
150.5500 EUR |
5,702.0177 KSM |
167.5900 EUR |
143.3800 EUR |
167.9800 EUR |
154.5400 EUR |
| 2022-01-23 |
166.6400 EUR |
2,374.2869 KSM |
168.1200 EUR |
160.0000 EUR |
175.2500 EUR |
168.6600 EUR |
| 2022-01-22 |
165.2200 EUR |
8,244.1344 KSM |
189.1700 EUR |
153.0500 EUR |
192.0700 EUR |
166.6400 EUR |
| 2022-01-21 |
196.3400 EUR |
14,976.3935 KSM |
211.1000 EUR |
186.7900 EUR |
213.0100 EUR |
190.3400 EUR |
| 2022-01-20 |
221.3400 EUR |
1,483.8772 KSM |
214.7700 EUR |
211.4800 EUR |
226.9400 EUR |
211.4800 EUR |
| 2022-01-19 |
216.8400 EUR |
1,095.1380 KSM |
223.6700 EUR |
213.0900 EUR |
223.8500 EUR |
215.0000 EUR |
| 2022-01-18 |
221.3300 EUR |
2,312.4484 KSM |
226.7000 EUR |
218.7300 EUR |
228.5600 EUR |
225.5100 EUR |
| 2022-01-17 |
232.0700 EUR |
1,535.6212 KSM |
243.8500 EUR |
224.4000 EUR |
243.8900 EUR |
227.7200 EUR |
| 2022-01-16 |
243.0700 EUR |
12,630.2548 KSM |
254.1700 EUR |
232.5200 EUR |
256.5400 EUR |
243.1500 EUR |
| 2022-01-15 |
249.9000 EUR |
770.7010 KSM |
247.1200 EUR |
245.9000 EUR |
253.5100 EUR |
251.6500 EUR |
| 2022-01-14 |
246.4800 EUR |
1,854.1401 KSM |
231.2200 EUR |
231.2200 EUR |
252.4800 EUR |
245.6800 EUR |
| 2022-01-13 |
237.7500 EUR |
1,929.6177 KSM |
241.4300 EUR |
232.5800 EUR |
245.0000 EUR |
233.6400 EUR |
| 2022-01-12 |
239.3000 EUR |
7,451.7969 KSM |
229.8000 EUR |
229.5700 EUR |
245.8600 EUR |
241.3100 EUR |
| 2022-01-11 |
224.4400 EUR |
2,275.3471 KSM |
212.5900 EUR |
211.8900 EUR |
230.6400 EUR |
229.0500 EUR |
| 2022-01-10 |
212.2300 EUR |
2,077.0900 KSM |
218.7700 EUR |
202.7500 EUR |
220.8400 EUR |
212.9200 EUR |
| 2022-01-09 |
215.5400 EUR |
1,102.9524 KSM |
210.7400 EUR |
210.6900 EUR |
222.4600 EUR |
217.4600 EUR |
| 2022-01-08 |
214.5500 EUR |
3,546.0785 KSM |
220.0000 EUR |
204.4900 EUR |
223.8900 EUR |
212.5800 EUR |
| 2022-01-07 |
226.1000 EUR |
2,133.1405 KSM |
239.5200 EUR |
218.5600 EUR |
242.0100 EUR |
222.1300 EUR |
| 2022-01-06 |
234.5600 EUR |
1,838.1896 KSM |
236.1700 EUR |
229.4500 EUR |
241.6000 EUR |
240.8900 EUR |
| 2022-01-05 |
256.9100 EUR |
2,494.8617 KSM |
261.9800 EUR |
236.7700 EUR |
272.4200 EUR |
237.6000 EUR |
| 2022-01-04 |
264.4700 EUR |
1,898.5394 KSM |
256.5200 EUR |
250.8100 EUR |
274.6300 EUR |
263.1700 EUR |
| 2022-01-03 |
258.3700 EUR |
1,810.4366 KSM |
260.8100 EUR |
252.8300 EUR |
263.8800 EUR |
257.2600 EUR |
| 2022-01-02 |
258.2200 EUR |
626.5093 KSM |
252.7700 EUR |
249.4000 EUR |
263.0400 EUR |
260.9000 EUR |
| 2022-01-01 |
250.3000 EUR |
589.8228 KSM |
243.6700 EUR |
243.5600 EUR |
254.0000 EUR |
253.5700 EUR |
| 2021-12-31 |
246.9400 EUR |
1,036.2168 KSM |
247.3000 EUR |
238.5700 EUR |
254.3700 EUR |
244.9200 EUR |
| 2021-12-30 |
249.7500 EUR |
924.2334 KSM |
249.4800 EUR |
244.2400 EUR |
253.7900 EUR |
247.2500 EUR |
| 2021-12-29 |
258.5900 EUR |
1,509.6096 KSM |
260.9100 EUR |
246.9300 EUR |
269.2400 EUR |
247.6700 EUR |
| 2021-12-28 |
276.6900 EUR |
6,084.5750 KSM |
286.8000 EUR |
258.0800 EUR |
296.0000 EUR |
261.6500 EUR |
| 2021-12-27 |
282.7000 EUR |
4,014.6739 KSM |
286.4000 EUR |
273.1900 EUR |
290.5500 EUR |
285.0000 EUR |
| 2021-12-26 |
270.2100 EUR |
3,050.8593 KSM |
258.8300 EUR |
254.1300 EUR |
287.1300 EUR |
287.1300 EUR |
| 2021-12-25 |
258.5300 EUR |
671.4733 KSM |
257.0200 EUR |
254.5000 EUR |
260.9900 EUR |
259.3900 EUR |
| 2021-12-24 |
258.2000 EUR |
1,437.0626 KSM |
256.9400 EUR |
251.3800 EUR |
268.0000 EUR |
254.7700 EUR |
| 2021-12-23 |
246.7300 EUR |
2,308.3222 KSM |
242.3300 EUR |
236.0700 EUR |
258.7500 EUR |
257.3900 EUR |
| 2021-12-22 |
244.1200 EUR |
9,789.5486 KSM |
236.0100 EUR |
236.0100 EUR |
247.5000 EUR |
242.3100 EUR |
| 2021-12-21 |
236.6000 EUR |
1,674.5117 KSM |
234.8100 EUR |
231.7000 EUR |
239.7500 EUR |
237.3200 EUR |
| 2021-12-20 |
235.3900 EUR |
3,574.1506 KSM |
243.7300 EUR |
231.1300 EUR |
245.4900 EUR |
235.7900 EUR |
| 2021-12-19 |
246.8100 EUR |
376.7435 KSM |
248.5900 EUR |
242.8100 EUR |
250.0000 EUR |
246.2100 EUR |
| 2021-12-18 |
248.5300 EUR |
779.8324 KSM |
247.2300 EUR |
242.5000 EUR |
251.0000 EUR |
249.8800 EUR |