Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
206.7000 EUR |
14,792.0699 KSM |
251.1500 EUR |
174.1500 EUR |
252.0100 EUR |
176.6900 EUR |
| 2021-06-20 |
245.7700 EUR |
5,555.4955 KSM |
254.0000 EUR |
230.3800 EUR |
265.3600 EUR |
258.5400 EUR |
| 2021-06-19 |
262.2600 EUR |
3,464.0510 KSM |
264.5600 EUR |
252.1000 EUR |
275.0800 EUR |
255.7700 EUR |
| 2021-06-18 |
273.4100 EUR |
7,502.9746 KSM |
290.0000 EUR |
253.3100 EUR |
290.5100 EUR |
261.9700 EUR |
| 2021-06-17 |
297.2800 EUR |
4,266.3965 KSM |
306.4000 EUR |
284.6700 EUR |
315.1200 EUR |
292.0100 EUR |
| 2021-06-16 |
306.7400 EUR |
13,169.4914 KSM |
314.1400 EUR |
292.0000 EUR |
321.3100 EUR |
302.1100 EUR |
| 2021-06-15 |
332.3700 EUR |
11,982.5232 KSM |
353.5500 EUR |
317.6900 EUR |
353.7500 EUR |
321.4600 EUR |
| 2021-06-14 |
345.6900 EUR |
5,077.8005 KSM |
361.5500 EUR |
330.6500 EUR |
362.8000 EUR |
353.2500 EUR |
| 2021-06-13 |
349.7900 EUR |
5,397.8918 KSM |
327.0000 EUR |
320.6800 EUR |
370.7700 EUR |
358.5000 EUR |
| 2021-06-12 |
334.5200 EUR |
7,548.0960 KSM |
342.0000 EUR |
317.3700 EUR |
354.5100 EUR |
331.4400 EUR |
| 2021-06-11 |
367.7800 EUR |
7,635.1909 KSM |
390.8700 EUR |
335.5000 EUR |
404.4900 EUR |
338.2500 EUR |
| 2021-06-10 |
408.9700 EUR |
13,919.5205 KSM |
419.6400 EUR |
378.0000 EUR |
441.3500 EUR |
388.4000 EUR |
| 2021-06-09 |
367.6100 EUR |
19,635.7967 KSM |
339.2200 EUR |
319.7400 EUR |
405.9100 EUR |
405.9100 EUR |
| 2021-06-08 |
314.0100 EUR |
16,044.2906 KSM |
311.7900 EUR |
282.0000 EUR |
344.9000 EUR |
344.9000 EUR |
| 2021-06-07 |
339.6200 EUR |
9,308.1340 KSM |
347.1300 EUR |
316.2700 EUR |
366.7700 EUR |
323.7800 EUR |
| 2021-06-06 |
335.2400 EUR |
2,157.5020 KSM |
331.0900 EUR |
327.8300 EUR |
343.7300 EUR |
330.8200 EUR |
| 2021-06-05 |
343.6100 EUR |
4,473.4247 KSM |
344.6200 EUR |
316.5600 EUR |
373.9700 EUR |
330.6100 EUR |
| 2021-06-04 |
340.0200 EUR |
11,949.9061 KSM |
382.2200 EUR |
314.6700 EUR |
382.2200 EUR |
344.9600 EUR |
| 2021-06-03 |
382.3500 EUR |
5,157.5236 KSM |
367.8000 EUR |
365.6500 EUR |
399.0000 EUR |
385.6500 EUR |
| 2021-06-02 |
346.9000 EUR |
10,524.4300 KSM |
300.6500 EUR |
296.1100 EUR |
389.1000 EUR |
372.9700 EUR |
| 2021-06-01 |
296.8100 EUR |
7,398.4548 KSM |
303.0700 EUR |
282.0100 EUR |
308.1100 EUR |
302.2900 EUR |
| 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 |