Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
231.9300 EUR |
12,535.7355 KSM |
206.7300 EUR |
206.7300 EUR |
248.4800 EUR |
227.6700 EUR |
| 2021-08-10 |
204.2700 EUR |
9,192.6823 KSM |
188.6400 EUR |
185.6800 EUR |
216.3700 EUR |
204.0200 EUR |
| 2021-08-09 |
189.0100 EUR |
5,611.5776 KSM |
183.8000 EUR |
176.8100 EUR |
195.4200 EUR |
187.1800 EUR |
| 2021-08-08 |
188.8100 EUR |
3,861.5419 KSM |
198.5000 EUR |
179.1600 EUR |
198.8500 EUR |
185.9300 EUR |
| 2021-08-07 |
196.5400 EUR |
4,635.3980 KSM |
192.9700 EUR |
189.4500 EUR |
206.7000 EUR |
198.2100 EUR |
| 2021-08-06 |
194.3400 EUR |
4,627.1760 KSM |
183.2100 EUR |
178.3200 EUR |
200.8400 EUR |
195.1000 EUR |
| 2021-08-05 |
178.8700 EUR |
3,436.8687 KSM |
181.7400 EUR |
171.3000 EUR |
185.0000 EUR |
183.2000 EUR |
| 2021-08-04 |
177.1200 EUR |
2,643.7079 KSM |
169.2000 EUR |
167.5100 EUR |
184.3900 EUR |
181.1700 EUR |
| 2021-08-03 |
167.2900 EUR |
3,584.0368 KSM |
171.5100 EUR |
162.3700 EUR |
175.7000 EUR |
170.3700 EUR |
| 2021-08-02 |
174.2500 EUR |
4,438.8563 KSM |
174.3200 EUR |
169.4400 EUR |
177.7600 EUR |
174.4600 EUR |
| 2021-08-01 |
179.0700 EUR |
6,037.6071 KSM |
167.4000 EUR |
164.2400 EUR |
187.5100 EUR |
173.2700 EUR |
| 2021-07-31 |
167.3500 EUR |
5,563.3556 KSM |
163.9300 EUR |
161.3300 EUR |
171.2000 EUR |
168.4700 EUR |
| 2021-07-30 |
159.3800 EUR |
2,753.7284 KSM |
160.1500 EUR |
153.2400 EUR |
166.6100 EUR |
164.2200 EUR |
| 2021-07-29 |
157.8800 EUR |
2,336.1220 KSM |
157.6800 EUR |
153.1600 EUR |
164.1000 EUR |
160.5700 EUR |
| 2021-07-28 |
158.1200 EUR |
1,957.3346 KSM |
156.2900 EUR |
154.2200 EUR |
163.6000 EUR |
159.0100 EUR |
| 2021-07-27 |
154.2100 EUR |
4,247.1873 KSM |
156.3800 EUR |
149.6100 EUR |
160.4000 EUR |
158.0000 EUR |
| 2021-07-26 |
165.4900 EUR |
6,884.5566 KSM |
155.5900 EUR |
155.4700 EUR |
175.3600 EUR |
157.4000 EUR |
| 2021-07-25 |
154.2300 EUR |
2,116.9375 KSM |
159.0000 EUR |
149.5400 EUR |
161.1300 EUR |
154.1200 EUR |
| 2021-07-24 |
154.5000 EUR |
4,386.0622 KSM |
151.3800 EUR |
148.1400 EUR |
160.7300 EUR |
156.7000 EUR |
| 2021-07-23 |
145.5800 EUR |
2,498.1830 KSM |
150.0800 EUR |
138.4400 EUR |
152.8600 EUR |
146.8300 EUR |
| 2021-07-22 |
146.2600 EUR |
4,397.8405 KSM |
147.8600 EUR |
140.4800 EUR |
152.6000 EUR |
150.0700 EUR |
| 2021-07-21 |
142.0300 EUR |
6,945.2425 KSM |
126.0100 EUR |
122.6300 EUR |
154.4600 EUR |
148.7900 EUR |
| 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 |