Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
285.5200 EUR |
3,023.3992 KSM |
277.4000 EUR |
276.7100 EUR |
290.7100 EUR |
286.6800 EUR |
| 2021-09-29 |
282.6600 EUR |
1,993.9697 KSM |
272.2700 EUR |
271.1300 EUR |
292.7400 EUR |
274.7000 EUR |
| 2021-09-28 |
278.1400 EUR |
4,181.9945 KSM |
270.7600 EUR |
264.3000 EUR |
294.6300 EUR |
278.5000 EUR |
| 2021-09-27 |
283.6200 EUR |
2,571.9604 KSM |
275.5000 EUR |
271.2600 EUR |
296.1000 EUR |
271.2600 EUR |
| 2021-09-26 |
274.9400 EUR |
2,697.8659 KSM |
279.5000 EUR |
257.5800 EUR |
284.4200 EUR |
279.5100 EUR |
| 2021-09-25 |
279.8000 EUR |
956.8742 KSM |
284.1100 EUR |
274.7000 EUR |
289.0000 EUR |
279.9100 EUR |
| 2021-09-24 |
280.1400 EUR |
3,757.4767 KSM |
305.2000 EUR |
257.3700 EUR |
311.0000 EUR |
284.0400 EUR |
| 2021-09-23 |
295.1100 EUR |
3,846.8790 KSM |
297.4500 EUR |
289.0000 EUR |
303.0000 EUR |
297.4000 EUR |
| 2021-09-22 |
277.2500 EUR |
10,643.5961 KSM |
260.3700 EUR |
253.0000 EUR |
300.5200 EUR |
294.4600 EUR |
| 2021-09-21 |
276.4500 EUR |
5,458.6418 KSM |
282.4700 EUR |
252.8900 EUR |
298.2800 EUR |
261.7500 EUR |
| 2021-09-20 |
303.1000 EUR |
7,312.9592 KSM |
337.0000 EUR |
277.9000 EUR |
337.0000 EUR |
282.4800 EUR |
| 2021-09-19 |
347.1500 EUR |
1,935.5700 KSM |
355.8000 EUR |
337.3300 EUR |
361.7600 EUR |
342.2100 EUR |
| 2021-09-18 |
351.1900 EUR |
3,760.4456 KSM |
329.4800 EUR |
329.2600 EUR |
359.9900 EUR |
356.3100 EUR |
| 2021-09-17 |
339.3900 EUR |
2,629.2496 KSM |
348.4300 EUR |
328.3300 EUR |
354.6600 EUR |
333.7700 EUR |
| 2021-09-16 |
359.4300 EUR |
6,730.9851 KSM |
363.7100 EUR |
340.8100 EUR |
372.2100 EUR |
348.4000 EUR |
| 2021-09-15 |
352.6300 EUR |
2,626.1673 KSM |
354.4000 EUR |
343.5100 EUR |
367.7700 EUR |
360.9400 EUR |
| 2021-09-14 |
354.3500 EUR |
3,183.7401 KSM |
341.5000 EUR |
336.0000 EUR |
370.8200 EUR |
356.7100 EUR |
| 2021-09-13 |
344.9600 EUR |
5,444.9312 KSM |
367.5800 EUR |
320.2300 EUR |
377.5300 EUR |
343.2200 EUR |
| 2021-09-12 |
364.3300 EUR |
6,877.8478 KSM |
354.5500 EUR |
344.0000 EUR |
382.1700 EUR |
372.7900 EUR |
| 2021-09-11 |
338.8000 EUR |
5,981.9457 KSM |
326.7000 EUR |
318.8800 EUR |
355.0400 EUR |
353.9900 EUR |
| 2021-09-10 |
335.5400 EUR |
13,713.3919 KSM |
330.0000 EUR |
300.2000 EUR |
359.4300 EUR |
319.2600 EUR |
| 2021-09-09 |
307.8100 EUR |
8,872.4167 KSM |
290.0100 EUR |
276.4800 EUR |
332.2000 EUR |
324.7700 EUR |
| 2021-09-08 |
282.3900 EUR |
9,506.1901 KSM |
280.8200 EUR |
260.5400 EUR |
301.8200 EUR |
290.2200 EUR |
| 2021-09-07 |
284.4800 EUR |
17,580.5238 KSM |
331.9300 EUR |
240.0000 EUR |
333.7700 EUR |
277.1400 EUR |
| 2021-09-06 |
330.8300 EUR |
4,795.9599 KSM |
338.7500 EUR |
312.7700 EUR |
343.1500 EUR |
333.3100 EUR |
| 2021-09-05 |
334.5900 EUR |
3,202.7323 KSM |
334.7800 EUR |
326.2500 EUR |
343.6400 EUR |
338.3000 EUR |
| 2021-09-04 |
344.9400 EUR |
2,593.2612 KSM |
341.8300 EUR |
333.3600 EUR |
353.5800 EUR |
336.5500 EUR |
| 2021-09-03 |
349.5000 EUR |
5,383.4498 KSM |
340.1800 EUR |
332.2300 EUR |
361.8900 EUR |
342.0400 EUR |
| 2021-09-02 |
337.2500 EUR |
6,467.4798 KSM |
327.9700 EUR |
321.6200 EUR |
353.5000 EUR |
338.6000 EUR |
| 2021-09-01 |
327.1300 EUR |
7,781.3114 KSM |
333.4600 EUR |
310.8000 EUR |
354.9400 EUR |
341.3400 EUR |
| 2021-08-31 |
314.5800 EUR |
23,140.2784 KSM |
253.1600 EUR |
253.1600 EUR |
355.7300 EUR |
336.5200 EUR |
| 2021-08-30 |
256.8800 EUR |
9,152.6498 KSM |
251.2400 EUR |
243.6000 EUR |
273.2800 EUR |
252.7200 EUR |
| 2021-08-29 |
258.4800 EUR |
4,884.6338 KSM |
259.0500 EUR |
247.0900 EUR |
277.8900 EUR |
253.8800 EUR |
| 2021-08-28 |
259.1200 EUR |
2,861.1193 KSM |
259.1800 EUR |
251.9500 EUR |
271.6600 EUR |
260.1700 EUR |
| 2021-08-27 |
245.6900 EUR |
9,012.4228 KSM |
235.5000 EUR |
227.3400 EUR |
264.0400 EUR |
261.0000 EUR |
| 2021-08-26 |
242.4400 EUR |
5,266.6867 KSM |
258.2500 EUR |
232.4900 EUR |
263.8100 EUR |
243.0600 EUR |
| 2021-08-25 |
254.3800 EUR |
2,759.5744 KSM |
252.5700 EUR |
241.0900 EUR |
262.7000 EUR |
257.8600 EUR |
| 2021-08-24 |
263.0900 EUR |
6,989.9917 KSM |
279.1100 EUR |
244.1300 EUR |
282.8300 EUR |
259.3000 EUR |
| 2021-08-23 |
281.2700 EUR |
5,107.6203 KSM |
285.0600 EUR |
273.1700 EUR |
290.9900 EUR |
280.6700 EUR |
| 2021-08-22 |
280.4000 EUR |
3,290.6774 KSM |
280.9000 EUR |
272.2600 EUR |
293.9900 EUR |
283.9900 EUR |
| 2021-08-21 |
290.9900 EUR |
3,348.4006 KSM |
295.8000 EUR |
280.7200 EUR |
302.7000 EUR |
285.8100 EUR |
| 2021-08-20 |
284.2700 EUR |
6,695.0115 KSM |
279.6000 EUR |
267.9300 EUR |
299.0000 EUR |
296.8200 EUR |
| 2021-08-19 |
269.8300 EUR |
12,287.6900 KSM |
241.1400 EUR |
235.9200 EUR |
285.0000 EUR |
277.8100 EUR |
| 2021-08-18 |
242.8300 EUR |
6,154.7364 KSM |
237.4100 EUR |
223.6900 EUR |
260.0400 EUR |
243.9100 EUR |
| 2021-08-17 |
255.8500 EUR |
5,973.3844 KSM |
254.6000 EUR |
229.8300 EUR |
276.0000 EUR |
238.9900 EUR |
| 2021-08-16 |
255.1700 EUR |
8,621.5981 KSM |
232.5300 EUR |
230.0400 EUR |
270.5100 EUR |
257.8200 EUR |
| 2021-08-15 |
226.4200 EUR |
2,800.7431 KSM |
231.8100 EUR |
220.5000 EUR |
235.3100 EUR |
233.9800 EUR |
| 2021-08-14 |
231.3000 EUR |
4,625.7973 KSM |
238.5800 EUR |
224.1200 EUR |
245.2000 EUR |
231.4800 EUR |
| 2021-08-13 |
233.8800 EUR |
4,550.0112 KSM |
223.7800 EUR |
221.9500 EUR |
241.0000 EUR |
234.8000 EUR |
| 2021-08-12 |
221.4300 EUR |
9,532.5634 KSM |
227.8600 EUR |
210.6200 EUR |
237.7000 EUR |
214.4600 EUR |