Identifier on Kraken: KSMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-12-27 |
39.6500 EUR |
3,176.8324 KSM |
39.8100 EUR |
37.8400 EUR |
41.7200 EUR |
40.8600 EUR |
| 2020-12-26 |
40.2300 EUR |
2,176.7898 KSM |
41.0200 EUR |
39.0000 EUR |
41.7200 EUR |
39.8500 EUR |
| 2020-12-25 |
40.8500 EUR |
2,958.7297 KSM |
42.9000 EUR |
39.6300 EUR |
43.0000 EUR |
40.7500 EUR |
| 2020-12-24 |
40.6300 EUR |
4,589.3561 KSM |
38.7000 EUR |
38.3200 EUR |
43.9000 EUR |
43.2800 EUR |
| 2020-12-23 |
41.0100 EUR |
4,307.2734 KSM |
44.5800 EUR |
36.7500 EUR |
44.9900 EUR |
39.3500 EUR |
| 2020-12-22 |
41.5000 EUR |
3,269.4499 KSM |
40.6500 EUR |
39.6100 EUR |
44.6000 EUR |
44.3900 EUR |
| 2020-12-21 |
41.7500 EUR |
5,092.2043 KSM |
43.6900 EUR |
40.5000 EUR |
45.7500 EUR |
40.5400 EUR |
| 2020-12-20 |
44.4200 EUR |
3,562.3707 KSM |
45.2500 EUR |
43.3200 EUR |
46.2600 EUR |
44.0000 EUR |
| 2020-12-19 |
46.6900 EUR |
4,091.6195 KSM |
46.9700 EUR |
45.2500 EUR |
48.2700 EUR |
45.3000 EUR |
| 2020-12-18 |
46.7200 EUR |
4,446.1542 KSM |
46.5800 EUR |
45.8000 EUR |
48.3000 EUR |
46.9600 EUR |
| 2020-12-17 |
48.0300 EUR |
15,693.5291 KSM |
46.8400 EUR |
44.1700 EUR |
50.9500 EUR |
47.4500 EUR |
| 2020-12-16 |
46.7400 EUR |
8,945.2757 KSM |
46.6700 EUR |
45.2800 EUR |
47.7000 EUR |
46.9200 EUR |
| 2020-12-15 |
45.1400 EUR |
15,458.2390 KSM |
41.6100 EUR |
41.3100 EUR |
47.1700 EUR |
46.6600 EUR |
| 2020-12-14 |
41.1800 EUR |
5,568.1404 KSM |
41.4800 EUR |
40.3600 EUR |
42.6500 EUR |
41.4400 EUR |
| 2020-12-13 |
41.8000 EUR |
6,049.2343 KSM |
39.7100 EUR |
39.1600 EUR |
43.4400 EUR |
41.7600 EUR |
| 2020-12-12 |
39.5200 EUR |
5,780.9850 KSM |
37.3500 EUR |
37.3500 EUR |
40.0000 EUR |
39.9900 EUR |
| 2020-12-11 |
37.2900 EUR |
3,128.5608 KSM |
38.7000 EUR |
35.8900 EUR |
38.7000 EUR |
37.3600 EUR |
| 2020-12-10 |
39.4400 EUR |
2,885.3536 KSM |
40.4700 EUR |
38.2100 EUR |
41.0000 EUR |
38.9000 EUR |
| 2020-12-09 |
40.0200 EUR |
10,372.3166 KSM |
38.3600 EUR |
36.5000 EUR |
42.3100 EUR |
40.7300 EUR |
| 2020-12-08 |
40.8300 EUR |
13,543.4432 KSM |
44.0000 EUR |
38.0000 EUR |
44.0000 EUR |
38.2300 EUR |
| 2020-12-07 |
44.0100 EUR |
9,276.8813 KSM |
43.2900 EUR |
42.8800 EUR |
44.7900 EUR |
44.0000 EUR |
| 2020-12-06 |
43.7600 EUR |
6,201.6617 KSM |
46.3500 EUR |
41.1700 EUR |
46.6800 EUR |
43.2400 EUR |
| 2020-12-05 |
45.6200 EUR |
8,177.8720 KSM |
42.2100 EUR |
41.2300 EUR |
47.0000 EUR |
46.3500 EUR |
| 2020-12-04 |
45.2900 EUR |
12,369.0847 KSM |
49.6700 EUR |
41.6000 EUR |
50.0000 EUR |
42.5900 EUR |