Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
23.1400 GBP |
168.3753 KSM |
23.5900 GBP |
22.9000 GBP |
23.7700 GBP |
23.4400 GBP |
| 2024-04-28 |
24.0900 GBP |
814.5662 KSM |
24.1500 GBP |
23.8300 GBP |
24.6800 GBP |
24.1100 GBP |
| 2024-04-27 |
23.5900 GBP |
138.4678 KSM |
23.1600 GBP |
22.4900 GBP |
23.9100 GBP |
23.8200 GBP |
| 2024-04-26 |
23.4200 GBP |
70.1654 KSM |
23.7800 GBP |
23.1000 GBP |
23.9000 GBP |
23.2200 GBP |
| 2024-04-25 |
23.6700 GBP |
121.7735 KSM |
23.8100 GBP |
22.9500 GBP |
24.2300 GBP |
23.8300 GBP |
| 2024-04-24 |
24.6700 GBP |
158.9577 KSM |
26.1500 GBP |
23.8400 GBP |
26.1500 GBP |
24.4400 GBP |
| 2024-04-23 |
26.3100 GBP |
109.1619 KSM |
26.9300 GBP |
25.4100 GBP |
26.9600 GBP |
26.0000 GBP |
| 2024-04-22 |
27.0100 GBP |
81.4826 KSM |
26.4500 GBP |
26.3900 GBP |
27.3100 GBP |
27.1700 GBP |
| 2024-04-21 |
26.9400 GBP |
275.9970 KSM |
27.0800 GBP |
26.0500 GBP |
27.5400 GBP |
26.5600 GBP |
| 2024-04-20 |
26.1600 GBP |
77.6423 KSM |
25.1500 GBP |
25.0500 GBP |
27.2900 GBP |
27.1400 GBP |
| 2024-04-19 |
25.3600 GBP |
468.9145 KSM |
25.0200 GBP |
23.1600 GBP |
25.8500 GBP |
25.0000 GBP |
| 2024-04-18 |
25.0500 GBP |
68.5359 KSM |
24.5800 GBP |
23.9800 GBP |
25.4800 GBP |
25.2400 GBP |
| 2024-04-17 |
24.9000 GBP |
129.1537 KSM |
24.7500 GBP |
23.8000 GBP |
25.2200 GBP |
24.8500 GBP |
| 2024-04-16 |
24.7000 GBP |
439.0205 KSM |
24.2600 GBP |
23.3400 GBP |
25.4000 GBP |
25.0400 GBP |
| 2024-04-15 |
24.9200 GBP |
305.1985 KSM |
25.5200 GBP |
23.6500 GBP |
26.4100 GBP |
24.4400 GBP |
| 2024-04-14 |
24.6400 GBP |
362.1295 KSM |
22.9400 GBP |
22.9400 GBP |
26.1400 GBP |
25.1800 GBP |
| 2024-04-13 |
23.7800 GBP |
1,290.9493 KSM |
27.0500 GBP |
20.2900 GBP |
27.3000 GBP |
21.4800 GBP |
| 2024-04-12 |
28.1600 GBP |
905.7902 KSM |
31.8900 GBP |
24.2700 GBP |
32.1800 GBP |
26.2700 GBP |
| 2024-04-11 |
32.0800 GBP |
367.0432 KSM |
32.3800 GBP |
31.6000 GBP |
32.7300 GBP |
31.9300 GBP |
| 2024-04-10 |
31.7300 GBP |
135.5558 KSM |
32.5600 GBP |
30.8900 GBP |
32.6700 GBP |
32.6700 GBP |
| 2024-04-09 |
33.8600 GBP |
72.3614 KSM |
35.0100 GBP |
32.9400 GBP |
35.0100 GBP |
32.9400 GBP |
| 2024-04-08 |
34.6300 GBP |
125.5539 KSM |
33.4800 GBP |
33.0400 GBP |
35.0900 GBP |
34.8800 GBP |
| 2024-04-07 |
33.7000 GBP |
115.3618 KSM |
33.1900 GBP |
33.1900 GBP |
34.0900 GBP |
33.7200 GBP |
| 2024-04-06 |
33.6100 GBP |
193.7758 KSM |
33.1000 GBP |
33.0300 GBP |
33.8100 GBP |
33.2800 GBP |
| 2024-04-05 |
32.7200 GBP |
198.7959 KSM |
33.2700 GBP |
31.8000 GBP |
33.5300 GBP |
32.9700 GBP |
| 2024-04-04 |
33.7100 GBP |
150.2279 KSM |
32.8700 GBP |
32.1500 GBP |
34.2200 GBP |
33.1000 GBP |
| 2024-04-03 |
33.7100 GBP |
455.9421 KSM |
33.6300 GBP |
32.3800 GBP |
34.9800 GBP |
32.4000 GBP |
| 2024-04-02 |
33.9400 GBP |
928.3495 KSM |
36.4900 GBP |
33.0800 GBP |
36.6000 GBP |
34.0500 GBP |
| 2024-04-01 |
36.6400 GBP |
181.3428 KSM |
38.2500 GBP |
35.6400 GBP |
38.4200 GBP |
36.6600 GBP |
| 2024-03-31 |
38.5300 GBP |
188.0857 KSM |
38.4400 GBP |
38.3700 GBP |
39.0400 GBP |
38.4100 GBP |
| 2024-03-30 |
39.6600 GBP |
826.0873 KSM |
39.6400 GBP |
38.4500 GBP |
40.1300 GBP |
38.4500 GBP |
| 2024-03-29 |
39.9000 GBP |
204.4137 KSM |
38.7200 GBP |
37.7800 GBP |
40.5700 GBP |
40.1800 GBP |
| 2024-03-28 |
37.9500 GBP |
98.2316 KSM |
38.3400 GBP |
37.1500 GBP |
38.9400 GBP |
38.8400 GBP |
| 2024-03-27 |
39.1700 GBP |
131.8152 KSM |
39.4700 GBP |
37.8900 GBP |
40.3100 GBP |
38.3100 GBP |
| 2024-03-26 |
39.8200 GBP |
696.6422 KSM |
39.0400 GBP |
38.8600 GBP |
40.4000 GBP |
39.3000 GBP |
| 2024-03-25 |
37.8300 GBP |
113.1347 KSM |
36.5100 GBP |
36.5100 GBP |
38.8100 GBP |
38.7800 GBP |
| 2024-03-24 |
35.4800 GBP |
421.5704 KSM |
35.0500 GBP |
34.7400 GBP |
36.7400 GBP |
36.7400 GBP |
| 2024-03-23 |
35.6600 GBP |
34.4894 KSM |
35.0600 GBP |
34.7700 GBP |
36.2600 GBP |
35.5300 GBP |
| 2024-03-22 |
35.0800 GBP |
116.2085 KSM |
35.6200 GBP |
34.0300 GBP |
36.7700 GBP |
34.4800 GBP |
| 2024-03-21 |
35.4500 GBP |
139.7672 KSM |
35.5500 GBP |
34.3700 GBP |
36.3600 GBP |
35.7900 GBP |
| 2024-03-20 |
33.4700 GBP |
250.7929 KSM |
32.1000 GBP |
31.2300 GBP |
35.7700 GBP |
35.5600 GBP |
| 2024-03-19 |
33.6500 GBP |
780.1945 KSM |
36.3500 GBP |
31.8600 GBP |
36.5400 GBP |
31.8600 GBP |
| 2024-03-18 |
36.6800 GBP |
206.7546 KSM |
38.7500 GBP |
35.7300 GBP |
39.1100 GBP |
35.8900 GBP |
| 2024-03-17 |
39.1100 GBP |
292.1425 KSM |
37.9200 GBP |
35.9300 GBP |
39.6100 GBP |
39.4500 GBP |
| 2024-03-16 |
39.1600 GBP |
200.2557 KSM |
41.7200 GBP |
36.9300 GBP |
42.1000 GBP |
37.8300 GBP |
| 2024-03-15 |
41.2200 GBP |
1,070.9400 KSM |
45.1800 GBP |
39.0300 GBP |
45.9700 GBP |
40.8600 GBP |
| 2024-03-14 |
45.1300 GBP |
491.9519 KSM |
46.6200 GBP |
42.3000 GBP |
47.4300 GBP |
44.4100 GBP |
| 2024-03-13 |
45.8000 GBP |
679.5537 KSM |
45.0400 GBP |
44.5600 GBP |
47.4700 GBP |
46.3300 GBP |
| 2024-03-12 |
42.2300 GBP |
561.7284 KSM |
43.1500 GBP |
39.6000 GBP |
43.2100 GBP |
42.5500 GBP |
| 2024-03-11 |
41.0500 GBP |
257.1976 KSM |
40.6200 GBP |
38.2200 GBP |
43.6300 GBP |
43.6300 GBP |