Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-05 |
381.7700 EUR |
7,635.2413 KSM |
377.3000 EUR |
364.3900 EUR |
404.6900 EUR |
391.0400 EUR |
| 2021-04-04 |
380.4300 EUR |
3,539.2734 KSM |
372.2100 EUR |
367.8400 EUR |
389.4800 EUR |
377.4700 EUR |
| 2021-04-03 |
395.5500 EUR |
13,888.2428 KSM |
381.7700 EUR |
361.1000 EUR |
420.9900 EUR |
377.7100 EUR |
| 2021-04-02 |
375.2800 EUR |
14,132.6463 KSM |
394.4700 EUR |
357.7700 EUR |
394.4700 EUR |
384.4700 EUR |
| 2021-04-01 |
401.4400 EUR |
18,552.5793 KSM |
422.4000 EUR |
380.0000 EUR |
431.7300 EUR |
397.3500 EUR |
| 2021-03-31 |
434.3000 EUR |
12,280.4185 KSM |
460.5200 EUR |
406.0000 EUR |
476.0000 EUR |
424.4000 EUR |
| 2021-03-30 |
455.5100 EUR |
9,884.9723 KSM |
464.0000 EUR |
441.4800 EUR |
471.6800 EUR |
463.8000 EUR |
| 2021-03-29 |
463.6800 EUR |
9,028.5377 KSM |
433.0300 EUR |
431.2900 EUR |
481.0000 EUR |
463.0400 EUR |
| 2021-03-28 |
415.2900 EUR |
10,213.5827 KSM |
397.6800 EUR |
397.0500 EUR |
440.0300 EUR |
435.6000 EUR |
| 2021-03-27 |
409.3100 EUR |
11,702.4562 KSM |
384.8700 EUR |
378.1500 EUR |
429.4300 EUR |
401.0700 EUR |
| 2021-03-26 |
362.8200 EUR |
5,283.5619 KSM |
350.8700 EUR |
343.8300 EUR |
383.0700 EUR |
382.6800 EUR |
| 2021-03-25 |
335.8500 EUR |
15,095.4739 KSM |
358.4100 EUR |
314.4200 EUR |
367.9200 EUR |
347.1900 EUR |
| 2021-03-24 |
392.1000 EUR |
9,015.0473 KSM |
356.7300 EUR |
353.0000 EUR |
414.4500 EUR |
396.1600 EUR |
| 2021-03-23 |
362.7900 EUR |
5,782.2244 KSM |
367.3400 EUR |
352.0000 EUR |
380.6400 EUR |
358.5000 EUR |
| 2021-03-22 |
370.1600 EUR |
10,186.6238 KSM |
336.9600 EUR |
335.8600 EUR |
385.0000 EUR |
371.6600 EUR |
| 2021-03-21 |
339.3700 EUR |
5,339.3373 KSM |
326.4000 EUR |
322.8100 EUR |
350.0000 EUR |
344.2400 EUR |
| 2021-03-20 |
332.4100 EUR |
2,446.9388 KSM |
322.5000 EUR |
317.8300 EUR |
345.5500 EUR |
330.9900 EUR |
| 2021-03-19 |
338.1500 EUR |
7,014.1897 KSM |
309.1400 EUR |
300.9500 EUR |
354.1400 EUR |
322.8700 EUR |
| 2021-03-18 |
307.8200 EUR |
13,357.0083 KSM |
289.9600 EUR |
285.6400 EUR |
326.6900 EUR |
310.8700 EUR |
| 2021-03-17 |
273.1500 EUR |
7,249.0830 KSM |
267.0400 EUR |
261.2400 EUR |
282.5000 EUR |
281.1000 EUR |
| 2021-03-16 |
269.1100 EUR |
7,328.1841 KSM |
261.1900 EUR |
245.4100 EUR |
280.0000 EUR |
268.3600 EUR |
| 2021-03-15 |
258.1800 EUR |
8,407.1633 KSM |
251.0500 EUR |
235.5500 EUR |
272.5000 EUR |
268.8400 EUR |
| 2021-03-14 |
256.5900 EUR |
2,726.1754 KSM |
257.5700 EUR |
250.0100 EUR |
264.0600 EUR |
252.8300 EUR |
| 2021-03-13 |
263.1300 EUR |
6,388.2012 KSM |
262.4400 EUR |
252.3000 EUR |
269.0000 EUR |
259.7900 EUR |
| 2021-03-12 |
267.6900 EUR |
8,288.6580 KSM |
274.2600 EUR |
249.0900 EUR |
284.6400 EUR |
254.1700 EUR |
| 2021-03-11 |
260.7700 EUR |
11,776.2394 KSM |
253.7500 EUR |
234.1000 EUR |
287.2700 EUR |
271.0300 EUR |
| 2021-03-10 |
254.0700 EUR |
13,174.0857 KSM |
244.0000 EUR |
226.7200 EUR |
268.8900 EUR |
255.6100 EUR |
| 2021-03-09 |
227.2300 EUR |
14,035.8972 KSM |
205.0000 EUR |
201.4300 EUR |
249.4000 EUR |
242.8600 EUR |
| 2021-03-08 |
195.1100 EUR |
4,800.1020 KSM |
195.7400 EUR |
188.4300 EUR |
203.5800 EUR |
199.7500 EUR |
| 2021-03-07 |
193.9700 EUR |
4,145.8151 KSM |
193.0000 EUR |
189.6900 EUR |
200.9100 EUR |
195.7600 EUR |
| 2021-03-06 |
189.7500 EUR |
3,863.6433 KSM |
191.1000 EUR |
182.5500 EUR |
193.7000 EUR |
193.0000 EUR |
| 2021-03-05 |
184.9400 EUR |
7,376.8041 KSM |
196.0300 EUR |
178.0000 EUR |
196.0300 EUR |
186.3700 EUR |
| 2021-03-04 |
202.1300 EUR |
6,299.1068 KSM |
203.8000 EUR |
193.0100 EUR |
212.1100 EUR |
195.5600 EUR |
| 2021-03-03 |
206.2500 EUR |
7,868.2313 KSM |
199.4300 EUR |
198.2200 EUR |
214.6800 EUR |
206.4600 EUR |
| 2021-03-02 |
190.4400 EUR |
9,345.9969 KSM |
189.7000 EUR |
181.9700 EUR |
203.0000 EUR |
203.0000 EUR |
| 2021-03-01 |
182.9100 EUR |
6,251.8885 KSM |
175.8000 EUR |
173.5800 EUR |
192.0000 EUR |
178.6800 EUR |
| 2021-02-28 |
169.5100 EUR |
12,584.6512 KSM |
190.4000 EUR |
162.1000 EUR |
194.2900 EUR |
178.6900 EUR |
| 2021-02-27 |
192.5100 EUR |
10,885.7955 KSM |
179.6700 EUR |
178.9000 EUR |
197.6800 EUR |
189.5800 EUR |
| 2021-02-26 |
177.5000 EUR |
11,454.0196 KSM |
184.7900 EUR |
164.6000 EUR |
191.0000 EUR |
179.1100 EUR |
| 2021-02-25 |
195.9900 EUR |
16,152.3365 KSM |
200.4200 EUR |
183.4100 EUR |
211.3800 EUR |
183.4100 EUR |
| 2021-02-24 |
204.4600 EUR |
11,590.6520 KSM |
197.3300 EUR |
185.8400 EUR |
221.7400 EUR |
199.7700 EUR |
| 2021-02-23 |
203.9900 EUR |
31,327.2222 KSM |
223.7400 EUR |
174.0000 EUR |
233.1200 EUR |
197.5700 EUR |
| 2021-02-22 |
208.7500 EUR |
43,987.4821 KSM |
185.5200 EUR |
162.0000 EUR |
246.7800 EUR |
222.9200 EUR |
| 2021-02-21 |
185.8800 EUR |
5,290.6082 KSM |
182.5100 EUR |
178.8500 EUR |
194.4000 EUR |
185.5100 EUR |
| 2021-02-20 |
191.6700 EUR |
24,336.7585 KSM |
185.8200 EUR |
175.0000 EUR |
202.0000 EUR |
182.8400 EUR |
| 2021-02-19 |
188.3300 EUR |
15,437.0925 KSM |
185.4600 EUR |
171.0000 EUR |
199.0000 EUR |
185.0000 EUR |
| 2021-02-18 |
187.1500 EUR |
8,719.4264 KSM |
199.7000 EUR |
180.5400 EUR |
200.0000 EUR |
185.0200 EUR |
| 2021-02-17 |
183.8000 EUR |
21,720.6320 KSM |
173.2900 EUR |
161.5900 EUR |
203.7700 EUR |
199.7000 EUR |
| 2021-02-16 |
169.4300 EUR |
23,169.0804 KSM |
156.5400 EUR |
154.7000 EUR |
188.0000 EUR |
172.8700 EUR |
| 2021-02-15 |
157.3600 EUR |
52,349.8808 KSM |
131.5600 EUR |
115.0000 EUR |
182.7100 EUR |
158.0300 EUR |