Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
149.6900 EUR |
3,795.2579 KSM |
156.0000 EUR |
144.0000 EUR |
156.0000 EUR |
153.7500 EUR |
| 2022-04-17 |
160.4900 EUR |
1,319.4127 KSM |
161.3500 EUR |
156.7300 EUR |
165.6200 EUR |
160.9300 EUR |
| 2022-04-16 |
159.8600 EUR |
1,327.8685 KSM |
154.1500 EUR |
154.1500 EUR |
162.9200 EUR |
161.5300 EUR |
| 2022-04-15 |
152.3700 EUR |
1,032.2880 KSM |
146.9600 EUR |
146.9200 EUR |
155.0000 EUR |
153.3800 EUR |
| 2022-04-14 |
148.5700 EUR |
1,739.4846 KSM |
147.8200 EUR |
144.3900 EUR |
153.5100 EUR |
147.5800 EUR |
| 2022-04-13 |
145.7000 EUR |
2,829.8986 KSM |
142.1800 EUR |
139.6500 EUR |
149.5000 EUR |
146.4700 EUR |
| 2022-04-12 |
141.8300 EUR |
2,791.2221 KSM |
140.7400 EUR |
137.1000 EUR |
146.0700 EUR |
142.4200 EUR |
| 2022-04-11 |
147.7500 EUR |
3,233.1445 KSM |
156.0600 EUR |
138.0000 EUR |
156.0600 EUR |
140.0000 EUR |
| 2022-04-10 |
162.0000 EUR |
1,523.7323 KSM |
164.1400 EUR |
157.4100 EUR |
164.6900 EUR |
158.4500 EUR |
| 2022-04-09 |
160.6000 EUR |
1,239.8227 KSM |
158.3100 EUR |
157.1500 EUR |
163.5700 EUR |
161.5500 EUR |
| 2022-04-08 |
168.8900 EUR |
2,324.9348 KSM |
166.6400 EUR |
158.2500 EUR |
177.9900 EUR |
158.2500 EUR |
| 2022-04-07 |
163.6000 EUR |
2,055.0464 KSM |
159.5700 EUR |
157.0000 EUR |
168.2400 EUR |
165.6100 EUR |
| 2022-04-06 |
160.1600 EUR |
3,231.1818 KSM |
164.7700 EUR |
153.0100 EUR |
166.5100 EUR |
160.3800 EUR |
| 2022-04-05 |
173.0200 EUR |
1,529.1718 KSM |
172.6500 EUR |
168.0000 EUR |
177.5200 EUR |
168.0000 EUR |
| 2022-04-04 |
173.4500 EUR |
3,146.0774 KSM |
182.5900 EUR |
167.3800 EUR |
182.5900 EUR |
171.8500 EUR |
| 2022-04-03 |
180.8600 EUR |
1,837.5798 KSM |
181.8700 EUR |
177.2200 EUR |
185.4900 EUR |
183.4000 EUR |
| 2022-04-02 |
181.1600 EUR |
2,041.5438 KSM |
171.4000 EUR |
171.4000 EUR |
187.2400 EUR |
186.0600 EUR |
| 2022-04-01 |
170.7500 EUR |
3,359.1729 KSM |
170.8700 EUR |
160.9700 EUR |
177.3100 EUR |
174.8500 EUR |
| 2022-03-31 |
172.8500 EUR |
4,912.2242 KSM |
170.2800 EUR |
164.0200 EUR |
180.9900 EUR |
172.5300 EUR |
| 2022-03-30 |
167.3100 EUR |
2,846.3606 KSM |
165.3300 EUR |
157.9500 EUR |
173.5100 EUR |
169.7900 EUR |
| 2022-03-29 |
163.1500 EUR |
4,725.0509 KSM |
153.3200 EUR |
153.3200 EUR |
168.4600 EUR |
163.1000 EUR |
| 2022-03-28 |
160.6100 EUR |
5,215.5835 KSM |
158.0700 EUR |
155.9700 EUR |
165.5500 EUR |
156.5300 EUR |
| 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 |