Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-20 |
128.0800 EUR |
9,673.0232 KSM |
139.1300 EUR |
120.2800 EUR |
141.3600 EUR |
126.5600 EUR |
| 2021-07-19 |
142.9200 EUR |
6,410.6824 KSM |
154.2500 EUR |
137.0000 EUR |
154.2500 EUR |
140.1700 EUR |
| 2021-07-18 |
155.4300 EUR |
2,931.9533 KSM |
151.4000 EUR |
151.4000 EUR |
158.3400 EUR |
152.9100 EUR |
| 2021-07-17 |
151.5600 EUR |
2,647.0423 KSM |
152.6800 EUR |
149.0000 EUR |
158.6300 EUR |
151.1600 EUR |
| 2021-07-16 |
157.1200 EUR |
4,904.3599 KSM |
169.6300 EUR |
153.5000 EUR |
170.1700 EUR |
154.4500 EUR |
| 2021-07-15 |
164.0200 EUR |
12,189.5415 KSM |
157.6900 EUR |
152.3200 EUR |
177.4200 EUR |
173.2200 EUR |
| 2021-07-14 |
157.7700 EUR |
4,737.5065 KSM |
163.2900 EUR |
150.0000 EUR |
166.4500 EUR |
160.6200 EUR |
| 2021-07-13 |
166.4500 EUR |
2,737.1772 KSM |
169.0000 EUR |
161.0000 EUR |
172.0900 EUR |
164.4700 EUR |
| 2021-07-12 |
169.7800 EUR |
2,526.9451 KSM |
177.2400 EUR |
163.0100 EUR |
179.1500 EUR |
169.0000 EUR |
| 2021-07-11 |
177.1800 EUR |
2,192.0037 KSM |
175.4500 EUR |
172.7000 EUR |
181.0300 EUR |
177.4200 EUR |
| 2021-07-10 |
176.0800 EUR |
1,107.0428 KSM |
182.5000 EUR |
170.8900 EUR |
183.8600 EUR |
176.1800 EUR |
| 2021-07-09 |
175.2500 EUR |
1,378.4095 KSM |
180.0000 EUR |
169.4400 EUR |
182.1000 EUR |
181.6300 EUR |
| 2021-07-08 |
183.1200 EUR |
6,778.3881 KSM |
199.4700 EUR |
173.8500 EUR |
200.4500 EUR |
174.4400 EUR |
| 2021-07-07 |
200.8800 EUR |
7,676.0462 KSM |
189.9100 EUR |
189.9100 EUR |
216.5000 EUR |
197.8300 EUR |
| 2021-07-06 |
178.6000 EUR |
4,560.4197 KSM |
166.8100 EUR |
166.7200 EUR |
192.0000 EUR |
180.5300 EUR |
| 2021-07-05 |
170.8200 EUR |
7,217.2005 KSM |
176.6000 EUR |
162.5000 EUR |
176.6000 EUR |
167.9300 EUR |
| 2021-07-04 |
177.9600 EUR |
3,197.6613 KSM |
174.0900 EUR |
170.0000 EUR |
183.5100 EUR |
181.8800 EUR |
| 2021-07-03 |
175.3300 EUR |
2,939.8998 KSM |
172.4400 EUR |
168.0300 EUR |
180.0000 EUR |
174.0200 EUR |
| 2021-07-02 |
165.9500 EUR |
6,630.9775 KSM |
170.5300 EUR |
161.0000 EUR |
173.1900 EUR |
172.0100 EUR |
| 2021-07-01 |
170.3000 EUR |
3,746.6643 KSM |
180.6400 EUR |
163.4800 EUR |
180.6400 EUR |
167.1200 EUR |
| 2021-06-30 |
171.7200 EUR |
11,914.7969 KSM |
179.1200 EUR |
160.8100 EUR |
182.2300 EUR |
180.0000 EUR |
| 2021-06-29 |
184.3200 EUR |
12,900.0971 KSM |
184.0600 EUR |
173.8000 EUR |
199.5900 EUR |
178.9800 EUR |
| 2021-06-28 |
176.9200 EUR |
19,111.6768 KSM |
149.3700 EUR |
147.3200 EUR |
192.4500 EUR |
183.8700 EUR |
| 2021-06-27 |
142.4100 EUR |
4,073.6867 KSM |
145.1700 EUR |
135.8200 EUR |
149.1000 EUR |
147.8900 EUR |
| 2021-06-26 |
139.1800 EUR |
6,388.3946 KSM |
146.6900 EUR |
131.6500 EUR |
151.5800 EUR |
140.4200 EUR |
| 2021-06-25 |
157.4600 EUR |
7,587.3582 KSM |
173.7600 EUR |
146.1900 EUR |
178.3400 EUR |
148.0000 EUR |
| 2021-06-24 |
170.0400 EUR |
6,739.4310 KSM |
171.1500 EUR |
156.4300 EUR |
181.9200 EUR |
171.6200 EUR |
| 2021-06-23 |
174.5400 EUR |
8,919.5034 KSM |
153.8400 EUR |
151.5800 EUR |
187.9300 EUR |
169.3700 EUR |
| 2021-06-22 |
163.1100 EUR |
38,842.9279 KSM |
178.6200 EUR |
137.6300 EUR |
197.3000 EUR |
152.4500 EUR |
| 2021-06-21 |
206.7000 EUR |
14,792.0699 KSM |
251.1500 EUR |
174.1500 EUR |
252.0100 EUR |
176.6900 EUR |
| 2021-06-20 |
245.7700 EUR |
5,555.4955 KSM |
254.0000 EUR |
230.3800 EUR |
265.3600 EUR |
258.5400 EUR |
| 2021-06-19 |
262.2600 EUR |
3,464.0510 KSM |
264.5600 EUR |
252.1000 EUR |
275.0800 EUR |
255.7700 EUR |
| 2021-06-18 |
273.4100 EUR |
7,502.9746 KSM |
290.0000 EUR |
253.3100 EUR |
290.5100 EUR |
261.9700 EUR |
| 2021-06-17 |
297.2800 EUR |
4,266.3965 KSM |
306.4000 EUR |
284.6700 EUR |
315.1200 EUR |
292.0100 EUR |
| 2021-06-16 |
306.7400 EUR |
13,169.4914 KSM |
314.1400 EUR |
292.0000 EUR |
321.3100 EUR |
302.1100 EUR |
| 2021-06-15 |
332.3700 EUR |
11,982.5232 KSM |
353.5500 EUR |
317.6900 EUR |
353.7500 EUR |
321.4600 EUR |
| 2021-06-14 |
345.6900 EUR |
5,077.8005 KSM |
361.5500 EUR |
330.6500 EUR |
362.8000 EUR |
353.2500 EUR |
| 2021-06-13 |
349.7900 EUR |
5,397.8918 KSM |
327.0000 EUR |
320.6800 EUR |
370.7700 EUR |
358.5000 EUR |
| 2021-06-12 |
334.5200 EUR |
7,548.0960 KSM |
342.0000 EUR |
317.3700 EUR |
354.5100 EUR |
331.4400 EUR |
| 2021-06-11 |
367.7800 EUR |
7,635.1909 KSM |
390.8700 EUR |
335.5000 EUR |
404.4900 EUR |
338.2500 EUR |
| 2021-06-10 |
408.9700 EUR |
13,919.5205 KSM |
419.6400 EUR |
378.0000 EUR |
441.3500 EUR |
388.4000 EUR |
| 2021-06-09 |
367.6100 EUR |
19,635.7967 KSM |
339.2200 EUR |
319.7400 EUR |
405.9100 EUR |
405.9100 EUR |
| 2021-06-08 |
314.0100 EUR |
16,044.2906 KSM |
311.7900 EUR |
282.0000 EUR |
344.9000 EUR |
344.9000 EUR |
| 2021-06-07 |
339.6200 EUR |
9,308.1340 KSM |
347.1300 EUR |
316.2700 EUR |
366.7700 EUR |
323.7800 EUR |
| 2021-06-06 |
335.2400 EUR |
2,157.5020 KSM |
331.0900 EUR |
327.8300 EUR |
343.7300 EUR |
330.8200 EUR |
| 2021-06-05 |
343.6100 EUR |
4,473.4247 KSM |
344.6200 EUR |
316.5600 EUR |
373.9700 EUR |
330.6100 EUR |
| 2021-06-04 |
340.0200 EUR |
11,949.9061 KSM |
382.2200 EUR |
314.6700 EUR |
382.2200 EUR |
344.9600 EUR |
| 2021-06-03 |
382.3500 EUR |
5,157.5236 KSM |
367.8000 EUR |
365.6500 EUR |
399.0000 EUR |
385.6500 EUR |
| 2021-06-02 |
346.9000 EUR |
10,524.4300 KSM |
300.6500 EUR |
296.1100 EUR |
389.1000 EUR |
372.9700 EUR |
| 2021-06-01 |
296.8100 EUR |
7,398.4548 KSM |
303.0700 EUR |
282.0100 EUR |
308.1100 EUR |
302.2900 EUR |