Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
108.1300 EUR |
2,476.0721 KSM |
111.2800 EUR |
103.4400 EUR |
112.4900 EUR |
105.6600 EUR |
| 2022-02-26 |
112.4100 EUR |
2,070.4979 KSM |
110.5800 EUR |
108.7200 EUR |
115.5100 EUR |
112.8500 EUR |
| 2022-02-25 |
106.1200 EUR |
3,337.4347 KSM |
106.0400 EUR |
101.8000 EUR |
112.3400 EUR |
111.2900 EUR |
| 2022-02-24 |
97.8500 EUR |
20,628.7800 KSM |
108.8800 EUR |
94.0000 EUR |
110.2500 EUR |
105.8500 EUR |
| 2022-02-23 |
115.3900 EUR |
5,202.2129 KSM |
114.7100 EUR |
108.7500 EUR |
119.3200 EUR |
109.9800 EUR |
| 2022-02-22 |
113.1300 EUR |
3,505.9229 KSM |
111.2500 EUR |
108.4500 EUR |
117.4700 EUR |
113.3100 EUR |
| 2022-02-21 |
120.1600 EUR |
6,301.2106 KSM |
123.0400 EUR |
113.2600 EUR |
126.7900 EUR |
113.9000 EUR |
| 2022-02-20 |
123.6800 EUR |
2,997.7276 KSM |
133.5500 EUR |
120.1100 EUR |
133.6500 EUR |
123.0000 EUR |
| 2022-02-19 |
131.2200 EUR |
1,927.8934 KSM |
132.3800 EUR |
129.1900 EUR |
136.0900 EUR |
132.7400 EUR |
| 2022-02-18 |
135.6500 EUR |
3,168.0621 KSM |
136.5000 EUR |
131.5300 EUR |
140.4300 EUR |
132.5000 EUR |
| 2022-02-17 |
142.5700 EUR |
6,095.0154 KSM |
146.6900 EUR |
136.5300 EUR |
149.3200 EUR |
138.0400 EUR |
| 2022-02-16 |
151.9100 EUR |
5,613.8528 KSM |
154.9600 EUR |
147.6700 EUR |
156.3100 EUR |
148.0200 EUR |
| 2022-02-15 |
153.3400 EUR |
1,947.3508 KSM |
148.1500 EUR |
147.4300 EUR |
157.4100 EUR |
153.7200 EUR |
| 2022-02-14 |
144.8700 EUR |
1,150.2154 KSM |
143.7500 EUR |
140.3400 EUR |
148.9500 EUR |
147.7800 EUR |
| 2022-02-13 |
147.2900 EUR |
1,573.7548 KSM |
147.3000 EUR |
141.5400 EUR |
151.4800 EUR |
143.4400 EUR |
| 2022-02-12 |
148.1700 EUR |
1,762.9922 KSM |
145.2200 EUR |
141.8900 EUR |
154.2500 EUR |
146.7900 EUR |
| 2022-02-11 |
154.1900 EUR |
3,835.8275 KSM |
156.2000 EUR |
142.3000 EUR |
161.4000 EUR |
142.4900 EUR |
| 2022-02-10 |
164.0500 EUR |
2,836.3342 KSM |
168.3200 EUR |
156.5000 EUR |
169.5600 EUR |
157.5800 EUR |
| 2022-02-09 |
167.3800 EUR |
3,117.5396 KSM |
168.9500 EUR |
162.2100 EUR |
170.8400 EUR |
169.7600 EUR |
| 2022-02-08 |
171.5400 EUR |
4,041.5951 KSM |
174.4300 EUR |
162.0000 EUR |
180.0100 EUR |
166.8800 EUR |
| 2022-02-07 |
172.8900 EUR |
3,591.7846 KSM |
170.5500 EUR |
168.9700 EUR |
177.7900 EUR |
174.8300 EUR |
| 2022-02-06 |
161.3800 EUR |
12,054.5006 KSM |
161.7900 EUR |
160.0000 EUR |
173.5300 EUR |
168.5600 EUR |
| 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 |