Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
32.2700 GBP |
214.6714 KSM |
33.0700 GBP |
30.9100 GBP |
33.2200 GBP |
31.7300 GBP |
| 2024-01-05 |
33.4500 GBP |
317.5053 KSM |
36.6400 GBP |
30.9200 GBP |
37.0300 GBP |
33.3300 GBP |
| 2024-01-04 |
35.6700 GBP |
778.2849 KSM |
35.1900 GBP |
34.5200 GBP |
37.5500 GBP |
36.8200 GBP |
| 2024-01-03 |
33.1000 GBP |
1,335.1857 KSM |
37.8200 GBP |
27.8800 GBP |
39.5500 GBP |
35.0600 GBP |
| 2024-01-02 |
38.5000 GBP |
471.9359 KSM |
40.1900 GBP |
37.5700 GBP |
41.0800 GBP |
37.7900 GBP |
| 2024-01-01 |
39.2300 GBP |
2,181.8267 KSM |
35.6800 GBP |
35.0100 GBP |
41.2400 GBP |
40.7700 GBP |
| 2023-12-31 |
36.3300 GBP |
819.4514 KSM |
37.8800 GBP |
34.6200 GBP |
39.0400 GBP |
35.4600 GBP |
| 2023-12-30 |
37.3600 GBP |
293.2409 KSM |
38.5300 GBP |
36.6200 GBP |
38.8500 GBP |
37.5000 GBP |
| 2023-12-29 |
39.5800 GBP |
283.3129 KSM |
39.2900 GBP |
37.4800 GBP |
41.6300 GBP |
38.3200 GBP |
| 2023-12-28 |
40.3900 GBP |
165.1020 KSM |
42.2400 GBP |
39.0600 GBP |
42.8900 GBP |
39.3500 GBP |
| 2023-12-27 |
43.0600 GBP |
188.3879 KSM |
44.2700 GBP |
41.0600 GBP |
45.4600 GBP |
43.1300 GBP |
| 2023-12-26 |
46.6900 GBP |
1,310.1605 KSM |
45.7300 GBP |
41.5900 GBP |
50.3000 GBP |
44.0000 GBP |
| 2023-12-25 |
44.6100 GBP |
1,560.5302 KSM |
40.4400 GBP |
38.7200 GBP |
50.2200 GBP |
47.4800 GBP |
| 2023-12-24 |
43.5900 GBP |
2,250.9081 KSM |
32.0200 GBP |
30.9000 GBP |
50.5200 GBP |
40.6100 GBP |
| 2023-12-23 |
30.4800 GBP |
1,040.4828 KSM |
26.1900 GBP |
25.7700 GBP |
34.0500 GBP |
34.0500 GBP |
| 2023-12-22 |
26.6100 GBP |
401.5374 KSM |
27.2500 GBP |
25.7700 GBP |
28.1100 GBP |
26.0200 GBP |
| 2023-12-21 |
24.8100 GBP |
299.9993 KSM |
23.6100 GBP |
23.6100 GBP |
26.2400 GBP |
26.2400 GBP |
| 2023-12-20 |
23.4100 GBP |
236.6523 KSM |
22.6200 GBP |
22.4000 GBP |
23.9600 GBP |
23.2100 GBP |
| 2023-12-19 |
23.0000 GBP |
68.1917 KSM |
23.2700 GBP |
22.5200 GBP |
23.7400 GBP |
22.8800 GBP |
| 2023-12-18 |
21.9200 GBP |
1,065.9540 KSM |
23.1500 GBP |
21.5800 GBP |
23.4800 GBP |
23.4800 GBP |
| 2023-12-17 |
24.1200 GBP |
105.1963 KSM |
24.6300 GBP |
23.4800 GBP |
24.9400 GBP |
23.9400 GBP |
| 2023-12-16 |
24.0100 GBP |
511.5315 KSM |
22.2600 GBP |
22.2600 GBP |
24.7600 GBP |
24.6100 GBP |
| 2023-12-15 |
23.0400 GBP |
632.8267 KSM |
23.5500 GBP |
22.5000 GBP |
30.2200 GBP |
22.5100 GBP |
| 2023-12-14 |
23.8300 GBP |
223.7026 KSM |
23.6000 GBP |
22.7100 GBP |
24.3400 GBP |
23.0900 GBP |
| 2023-12-13 |
22.7200 GBP |
533.2431 KSM |
23.2600 GBP |
21.8200 GBP |
23.2600 GBP |
23.1800 GBP |
| 2023-12-12 |
23.8500 GBP |
738.4287 KSM |
23.4800 GBP |
22.6600 GBP |
24.3600 GBP |
23.2500 GBP |
| 2023-12-11 |
23.4800 GBP |
468.8974 KSM |
25.7200 GBP |
21.9900 GBP |
25.7800 GBP |
23.4700 GBP |
| 2023-12-10 |
25.1200 GBP |
97.9213 KSM |
25.1300 GBP |
24.2100 GBP |
25.5500 GBP |
25.3500 GBP |
| 2023-12-09 |
25.3500 GBP |
389.3920 KSM |
24.0300 GBP |
24.0300 GBP |
26.0300 GBP |
25.3500 GBP |
| 2023-12-08 |
23.2400 GBP |
804.7399 KSM |
22.4600 GBP |
22.2500 GBP |
24.3100 GBP |
23.7900 GBP |
| 2023-12-07 |
21.5900 GBP |
429.6172 KSM |
21.2700 GBP |
20.9400 GBP |
22.5000 GBP |
22.3000 GBP |
| 2023-12-06 |
21.3700 GBP |
511.8955 KSM |
20.8900 GBP |
20.2700 GBP |
21.7500 GBP |
21.3900 GBP |
| 2023-12-05 |
20.5700 GBP |
1,622.0333 KSM |
20.8200 GBP |
19.8800 GBP |
21.4400 GBP |
20.7800 GBP |
| 2023-12-04 |
20.3900 GBP |
205.1880 KSM |
20.1700 GBP |
19.6300 GBP |
20.9900 GBP |
20.6400 GBP |
| 2023-12-03 |
19.9400 GBP |
429.7301 KSM |
20.5300 GBP |
19.8300 GBP |
20.6800 GBP |
19.8300 GBP |
| 2023-12-02 |
20.3300 GBP |
76.0390 KSM |
20.0800 GBP |
19.9300 GBP |
20.5600 GBP |
20.3400 GBP |
| 2023-12-01 |
19.8700 GBP |
150.3054 KSM |
20.5100 GBP |
19.7300 GBP |
20.5100 GBP |
20.0700 GBP |
| 2023-11-30 |
19.4200 GBP |
247.5819 KSM |
19.1000 GBP |
19.0300 GBP |
20.2000 GBP |
20.1700 GBP |
| 2023-11-29 |
19.2000 GBP |
282.4929 KSM |
19.2400 GBP |
18.8300 GBP |
19.6600 GBP |
19.1600 GBP |
| 2023-11-28 |
19.2000 GBP |
260.4200 KSM |
19.3000 GBP |
18.8300 GBP |
19.4900 GBP |
19.3500 GBP |
| 2023-11-27 |
19.1400 GBP |
582.7825 KSM |
19.8000 GBP |
18.8100 GBP |
19.9200 GBP |
19.1200 GBP |
| 2023-11-26 |
20.6400 GBP |
609.4537 KSM |
20.5900 GBP |
19.5800 GBP |
21.1900 GBP |
19.9800 GBP |
| 2023-11-25 |
20.1900 GBP |
131.3583 KSM |
19.7500 GBP |
19.6500 GBP |
20.7000 GBP |
20.7000 GBP |
| 2023-11-24 |
19.6000 GBP |
352.5139 KSM |
19.4700 GBP |
19.3700 GBP |
19.9100 GBP |
19.7600 GBP |
| 2023-11-23 |
19.4700 GBP |
425.8111 KSM |
19.0800 GBP |
19.0600 GBP |
19.9800 GBP |
19.4300 GBP |
| 2023-11-22 |
18.4500 GBP |
307.0789 KSM |
17.6300 GBP |
17.6300 GBP |
19.3000 GBP |
19.0800 GBP |
| 2023-11-21 |
18.6700 GBP |
472.8211 KSM |
19.6400 GBP |
17.4300 GBP |
19.8700 GBP |
17.4500 GBP |
| 2023-11-20 |
20.1700 GBP |
986.7252 KSM |
20.2700 GBP |
19.4100 GBP |
20.9400 GBP |
19.7200 GBP |
| 2023-11-19 |
19.9100 GBP |
588.5601 KSM |
19.1700 GBP |
18.8700 GBP |
20.4900 GBP |
20.4100 GBP |
| 2023-11-18 |
18.9600 GBP |
418.9788 KSM |
19.5100 GBP |
18.5000 GBP |
19.5300 GBP |
19.2700 GBP |