Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-31 |
270.0000 EUR |
5,517.4240 KSM |
253.7000 EUR |
238.8800 EUR |
308.1100 EUR |
306.1700 EUR |
| 2021-05-30 |
246.5800 EUR |
3,584.8993 KSM |
242.4800 EUR |
226.2900 EUR |
262.9700 EUR |
257.6800 EUR |
| 2021-05-29 |
225.8300 EUR |
7,232.8413 KSM |
237.7300 EUR |
212.8900 EUR |
248.1300 EUR |
236.1900 EUR |
| 2021-05-28 |
240.6000 EUR |
11,893.8807 KSM |
259.5400 EUR |
222.5000 EUR |
281.6500 EUR |
237.3200 EUR |
| 2021-05-27 |
263.6700 EUR |
6,416.6606 KSM |
280.2800 EUR |
246.9200 EUR |
280.6200 EUR |
259.4900 EUR |
| 2021-05-26 |
276.4800 EUR |
9,745.6346 KSM |
264.4300 EUR |
255.0000 EUR |
311.0200 EUR |
280.0300 EUR |
| 2021-05-25 |
258.5600 EUR |
10,872.5614 KSM |
286.5200 EUR |
231.1400 EUR |
306.1000 EUR |
261.3900 EUR |
| 2021-05-24 |
255.4700 EUR |
17,052.6865 KSM |
217.1800 EUR |
208.9900 EUR |
288.5200 EUR |
276.6500 EUR |
| 2021-05-23 |
206.7800 EUR |
23,195.3921 KSM |
257.6600 EUR |
165.2600 EUR |
276.5600 EUR |
217.2600 EUR |
| 2021-05-22 |
266.1900 EUR |
12,680.6885 KSM |
280.0700 EUR |
233.6800 EUR |
290.6500 EUR |
265.7800 EUR |
| 2021-05-21 |
288.3800 EUR |
15,248.4988 KSM |
322.0000 EUR |
219.3400 EUR |
357.0300 EUR |
270.4900 EUR |
| 2021-05-20 |
304.3400 EUR |
22,227.6133 KSM |
281.9000 EUR |
230.0100 EUR |
370.0000 EUR |
325.5300 EUR |
| 2021-05-19 |
369.5100 EUR |
28,903.7266 KSM |
486.1900 EUR |
240.0000 EUR |
492.8000 EUR |
301.4900 EUR |
| 2021-05-18 |
488.8600 EUR |
5,340.8745 KSM |
472.2900 EUR |
459.6800 EUR |
513.2000 EUR |
493.2400 EUR |
| 2021-05-17 |
463.3900 EUR |
10,975.0268 KSM |
445.7500 EUR |
400.4800 EUR |
500.0000 EUR |
478.7000 EUR |
| 2021-05-16 |
438.6200 EUR |
9,972.8178 KSM |
450.8300 EUR |
292.0000 EUR |
499.0000 EUR |
447.3200 EUR |
| 2021-05-15 |
476.7700 EUR |
7,132.4119 KSM |
492.4500 EUR |
442.3100 EUR |
505.8700 EUR |
454.4900 EUR |
| 2021-05-14 |
454.9500 EUR |
5,569.5994 KSM |
439.0400 EUR |
420.6600 EUR |
487.0000 EUR |
474.4900 EUR |
| 2021-05-13 |
443.9800 EUR |
21,402.9941 KSM |
376.9300 EUR |
370.0000 EUR |
485.0000 EUR |
432.5800 EUR |
| 2021-05-12 |
405.7000 EUR |
17,327.8390 KSM |
363.1400 EUR |
359.4800 EUR |
436.7400 EUR |
420.6100 EUR |
| 2021-05-11 |
341.3800 EUR |
5,483.7111 KSM |
338.8100 EUR |
322.0000 EUR |
359.6200 EUR |
359.6200 EUR |
| 2021-05-10 |
352.9100 EUR |
5,309.8372 KSM |
371.4000 EUR |
321.1100 EUR |
377.8700 EUR |
337.7800 EUR |
| 2021-05-09 |
367.9400 EUR |
4,392.4558 KSM |
357.9800 EUR |
352.7300 EUR |
378.4100 EUR |
371.2200 EUR |
| 2021-05-08 |
368.7200 EUR |
3,678.6358 KSM |
355.8100 EUR |
351.6300 EUR |
384.9100 EUR |
357.6100 EUR |
| 2021-05-07 |
360.2100 EUR |
3,845.2031 KSM |
371.3600 EUR |
348.4600 EUR |
379.9900 EUR |
356.9400 EUR |
| 2021-05-06 |
357.2900 EUR |
4,599.2797 KSM |
355.6500 EUR |
342.2200 EUR |
376.7700 EUR |
372.2100 EUR |
| 2021-05-05 |
347.1000 EUR |
5,535.6223 KSM |
324.5400 EUR |
322.2000 EUR |
356.0000 EUR |
356.0000 EUR |
| 2021-05-04 |
346.7600 EUR |
8,184.1613 KSM |
352.8800 EUR |
319.6100 EUR |
367.1900 EUR |
323.9400 EUR |
| 2021-05-03 |
350.2300 EUR |
5,124.3143 KSM |
344.8400 EUR |
340.2400 EUR |
359.8300 EUR |
352.4100 EUR |
| 2021-05-02 |
351.8600 EUR |
5,383.3779 KSM |
349.8100 EUR |
331.4100 EUR |
366.8900 EUR |
344.6200 EUR |
| 2021-05-01 |
344.4400 EUR |
3,850.0328 KSM |
338.0000 EUR |
335.1100 EUR |
354.8300 EUR |
349.0000 EUR |
| 2021-04-30 |
326.8600 EUR |
5,062.0261 KSM |
319.5000 EUR |
311.9800 EUR |
344.5700 EUR |
338.6100 EUR |
| 2021-04-29 |
316.2500 EUR |
4,044.6020 KSM |
322.2000 EUR |
304.2300 EUR |
328.0900 EUR |
316.1700 EUR |
| 2021-04-28 |
322.3900 EUR |
4,478.2178 KSM |
329.9900 EUR |
309.8800 EUR |
337.0700 EUR |
321.5000 EUR |
| 2021-04-27 |
334.2300 EUR |
5,722.8047 KSM |
327.2900 EUR |
316.9000 EUR |
348.3600 EUR |
328.0100 EUR |
| 2021-04-26 |
305.1100 EUR |
8,016.5768 KSM |
263.9400 EUR |
261.6900 EUR |
331.4400 EUR |
322.9000 EUR |
| 2021-04-25 |
262.8900 EUR |
4,896.8247 KSM |
252.5300 EUR |
249.0300 EUR |
275.7400 EUR |
264.6000 EUR |
| 2021-04-24 |
257.2000 EUR |
5,170.1570 KSM |
279.0000 EUR |
247.0000 EUR |
279.0000 EUR |
255.7000 EUR |
| 2021-04-23 |
261.2300 EUR |
11,461.0078 KSM |
290.0700 EUR |
240.8100 EUR |
299.5000 EUR |
269.5600 EUR |
| 2021-04-22 |
302.5100 EUR |
9,608.3989 KSM |
291.9100 EUR |
281.6000 EUR |
323.0000 EUR |
295.5000 EUR |
| 2021-04-21 |
300.5300 EUR |
6,216.3874 KSM |
318.3900 EUR |
283.0000 EUR |
320.0000 EUR |
293.6700 EUR |
| 2021-04-20 |
286.5300 EUR |
12,561.7100 KSM |
306.1900 EUR |
262.6500 EUR |
320.0000 EUR |
304.0600 EUR |
| 2021-04-19 |
324.0200 EUR |
9,514.1789 KSM |
339.5000 EUR |
300.7100 EUR |
355.4600 EUR |
313.8800 EUR |
| 2021-04-18 |
334.6300 EUR |
19,653.1651 KSM |
388.1100 EUR |
314.8100 EUR |
392.1600 EUR |
347.2700 EUR |
| 2021-04-17 |
390.8800 EUR |
6,549.6469 KSM |
373.4500 EUR |
373.4500 EUR |
405.0000 EUR |
395.4300 EUR |
| 2021-04-16 |
370.1500 EUR |
21,741.5991 KSM |
399.8900 EUR |
355.2800 EUR |
402.4200 EUR |
374.4900 EUR |
| 2021-04-15 |
391.1100 EUR |
8,351.1069 KSM |
380.8800 EUR |
378.4400 EUR |
405.0000 EUR |
397.9300 EUR |
| 2021-04-14 |
379.5000 EUR |
18,254.8344 KSM |
362.1700 EUR |
352.6500 EUR |
398.0000 EUR |
381.6900 EUR |
| 2021-04-13 |
354.8500 EUR |
6,432.0816 KSM |
353.4800 EUR |
346.0000 EUR |
360.0000 EUR |
354.8000 EUR |
| 2021-04-12 |
357.3100 EUR |
9,939.0620 KSM |
368.0400 EUR |
345.0000 EUR |
368.5800 EUR |
357.8300 EUR |