Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-15 |
157.3600 EUR |
52,349.8808 KSM |
131.5600 EUR |
115.0000 EUR |
182.7100 EUR |
158.0300 EUR |
| 2021-02-14 |
127.6800 EUR |
10,923.7786 KSM |
134.4200 EUR |
120.0000 EUR |
135.0000 EUR |
131.3800 EUR |
| 2021-02-13 |
133.5100 EUR |
17,519.4647 KSM |
127.5200 EUR |
127.0000 EUR |
139.9100 EUR |
133.8200 EUR |
| 2021-02-12 |
126.3100 EUR |
10,790.1184 KSM |
118.6800 EUR |
114.0200 EUR |
132.4300 EUR |
127.7600 EUR |
| 2021-02-11 |
117.7200 EUR |
13,259.3313 KSM |
108.1600 EUR |
106.3800 EUR |
121.7500 EUR |
117.4900 EUR |
| 2021-02-10 |
108.3100 EUR |
13,051.2106 KSM |
109.8900 EUR |
101.8000 EUR |
114.0000 EUR |
107.6200 EUR |
| 2021-02-09 |
109.0900 EUR |
7,617.1738 KSM |
110.8900 EUR |
104.7600 EUR |
114.7100 EUR |
109.2800 EUR |
| 2021-02-08 |
105.1000 EUR |
8,755.3722 KSM |
96.9000 EUR |
95.0000 EUR |
113.6800 EUR |
110.9200 EUR |
| 2021-02-07 |
92.1900 EUR |
10,063.6462 KSM |
93.8300 EUR |
87.4000 EUR |
96.6000 EUR |
96.6000 EUR |
| 2021-02-06 |
95.3200 EUR |
9,963.5445 KSM |
100.6000 EUR |
92.9200 EUR |
103.0000 EUR |
93.7700 EUR |
| 2021-02-05 |
98.5500 EUR |
7,941.2220 KSM |
97.5400 EUR |
96.0100 EUR |
102.6000 EUR |
100.9900 EUR |
| 2021-02-04 |
97.5200 EUR |
7,267.8680 KSM |
99.7000 EUR |
91.1100 EUR |
102.6300 EUR |
97.2900 EUR |
| 2021-02-03 |
94.5100 EUR |
9,654.9367 KSM |
88.0000 EUR |
87.3600 EUR |
101.7900 EUR |
99.0900 EUR |
| 2021-02-02 |
86.4700 EUR |
6,254.0165 KSM |
83.6800 EUR |
80.9700 EUR |
89.2900 EUR |
87.4600 EUR |
| 2021-02-01 |
81.8900 EUR |
8,204.6768 KSM |
80.3500 EUR |
78.6700 EUR |
83.9900 EUR |
83.6600 EUR |
| 2021-01-31 |
82.7400 EUR |
4,331.6925 KSM |
83.1400 EUR |
79.7500 EUR |
87.3300 EUR |
80.5500 EUR |
| 2021-01-30 |
84.3900 EUR |
5,572.4913 KSM |
88.2300 EUR |
81.8600 EUR |
88.4900 EUR |
83.2900 EUR |
| 2021-01-29 |
88.2200 EUR |
7,225.3285 KSM |
93.8900 EUR |
84.0000 EUR |
94.6000 EUR |
88.2800 EUR |
| 2021-01-28 |
91.0100 EUR |
13,602.8777 KSM |
79.0000 EUR |
78.0000 EUR |
96.7600 EUR |
93.7800 EUR |
| 2021-01-27 |
78.0300 EUR |
3,595.7634 KSM |
83.1000 EUR |
74.7100 EUR |
83.1000 EUR |
78.7800 EUR |
| 2021-01-26 |
81.2200 EUR |
4,576.8405 KSM |
81.3900 EUR |
77.0000 EUR |
85.2800 EUR |
83.9200 EUR |
| 2021-01-25 |
84.6200 EUR |
7,079.5164 KSM |
85.4500 EUR |
80.9700 EUR |
89.4400 EUR |
81.8000 EUR |
| 2021-01-24 |
86.9000 EUR |
9,782.1610 KSM |
88.2500 EUR |
82.5300 EUR |
91.8500 EUR |
85.3100 EUR |
| 2021-01-23 |
88.3100 EUR |
5,419.6859 KSM |
83.8400 EUR |
83.5600 EUR |
92.9300 EUR |
88.4400 EUR |
| 2021-01-22 |
81.4700 EUR |
15,120.3601 KSM |
76.5000 EUR |
71.0000 EUR |
86.8300 EUR |
85.9600 EUR |
| 2021-01-21 |
81.8000 EUR |
15,660.4558 KSM |
88.0000 EUR |
76.5000 EUR |
88.0000 EUR |
76.5000 EUR |
| 2021-01-20 |
81.1600 EUR |
17,548.5345 KSM |
83.6300 EUR |
74.4000 EUR |
89.5000 EUR |
87.6200 EUR |
| 2021-01-19 |
87.2600 EUR |
15,137.4004 KSM |
90.1800 EUR |
81.6200 EUR |
91.6600 EUR |
84.0200 EUR |
| 2021-01-18 |
95.3600 EUR |
25,524.3919 KSM |
84.9000 EUR |
84.8500 EUR |
105.0000 EUR |
90.5100 EUR |
| 2021-01-17 |
83.2500 EUR |
13,751.3504 KSM |
84.8100 EUR |
76.0000 EUR |
90.8200 EUR |
84.1300 EUR |
| 2021-01-16 |
78.2700 EUR |
23,257.4686 KSM |
69.4700 EUR |
68.0000 EUR |
90.9900 EUR |
85.0500 EUR |
| 2021-01-15 |
67.7000 EUR |
11,255.8268 KSM |
73.0000 EUR |
61.1500 EUR |
73.0000 EUR |
68.7100 EUR |
| 2021-01-14 |
68.1400 EUR |
17,154.9329 KSM |
63.6200 EUR |
63.0000 EUR |
73.0000 EUR |
73.0000 EUR |
| 2021-01-13 |
58.4400 EUR |
13,935.0699 KSM |
50.6400 EUR |
49.7100 EUR |
64.4200 EUR |
63.5400 EUR |
| 2021-01-12 |
53.5000 EUR |
6,876.9081 KSM |
51.6600 EUR |
50.9600 EUR |
55.9400 EUR |
51.3500 EUR |
| 2021-01-11 |
52.5400 EUR |
11,944.1980 KSM |
57.5200 EUR |
47.6200 EUR |
57.5600 EUR |
53.1800 EUR |
| 2021-01-10 |
56.5300 EUR |
7,337.9239 KSM |
55.9800 EUR |
53.5100 EUR |
60.0000 EUR |
57.8300 EUR |
| 2021-01-09 |
56.3200 EUR |
8,825.1525 KSM |
56.7200 EUR |
53.9000 EUR |
57.9900 EUR |
55.0900 EUR |
| 2021-01-08 |
56.9700 EUR |
10,960.6388 KSM |
56.2600 EUR |
53.0000 EUR |
63.7400 EUR |
56.7000 EUR |
| 2021-01-07 |
58.6400 EUR |
7,465.1498 KSM |
61.2000 EUR |
55.5600 EUR |
61.9200 EUR |
55.5600 EUR |
| 2021-01-06 |
57.7100 EUR |
14,051.2084 KSM |
55.9000 EUR |
53.3800 EUR |
62.5000 EUR |
61.1900 EUR |
| 2021-01-05 |
54.8500 EUR |
6,977.7207 KSM |
55.9800 EUR |
51.3200 EUR |
58.1500 EUR |
55.8100 EUR |
| 2021-01-04 |
54.4500 EUR |
13,640.7934 KSM |
58.0000 EUR |
49.0200 EUR |
58.6300 EUR |
55.9800 EUR |
| 2021-01-03 |
55.5000 EUR |
7,076.6585 KSM |
55.9800 EUR |
52.8800 EUR |
58.5200 EUR |
56.9300 EUR |
| 2021-01-02 |
55.4800 EUR |
8,753.3252 KSM |
56.9300 EUR |
47.0000 EUR |
59.1800 EUR |
55.4500 EUR |
| 2021-01-01 |
56.8500 EUR |
17,489.6213 KSM |
59.1500 EUR |
54.1700 EUR |
59.6000 EUR |
56.8000 EUR |
| 2020-12-31 |
55.0700 EUR |
14,030.0210 KSM |
50.4500 EUR |
48.7700 EUR |
59.9800 EUR |
58.9900 EUR |
| 2020-12-30 |
51.1300 EUR |
12,477.3474 KSM |
49.8900 EUR |
48.9800 EUR |
53.4100 EUR |
50.3600 EUR |
| 2020-12-29 |
48.4300 EUR |
15,524.0901 KSM |
47.8200 EUR |
43.8400 EUR |
51.3900 EUR |
49.9000 EUR |
| 2020-12-28 |
45.4400 EUR |
10,345.0940 KSM |
40.1400 EUR |
40.1400 EUR |
47.7700 EUR |
47.5900 EUR |