Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
19.1900 GBP |
975.8320 KSM |
20.0100 GBP |
18.8000 GBP |
20.4500 GBP |
19.1400 GBP |
| 2023-11-16 |
20.5300 GBP |
379.5185 KSM |
21.0900 GBP |
19.7500 GBP |
21.5000 GBP |
20.1600 GBP |
| 2023-11-15 |
20.6200 GBP |
429.1091 KSM |
19.5500 GBP |
19.5500 GBP |
21.2300 GBP |
20.8400 GBP |
| 2023-11-14 |
19.7400 GBP |
318.8387 KSM |
20.1100 GBP |
18.7500 GBP |
20.7600 GBP |
19.3900 GBP |
| 2023-11-13 |
21.6700 GBP |
507.5538 KSM |
22.7300 GBP |
20.4600 GBP |
23.0200 GBP |
20.6200 GBP |
| 2023-11-12 |
22.7200 GBP |
472.3297 KSM |
21.8500 GBP |
20.9000 GBP |
23.6400 GBP |
22.7500 GBP |
| 2023-11-11 |
21.7000 GBP |
174.5952 KSM |
21.6800 GBP |
20.7300 GBP |
22.2700 GBP |
22.1700 GBP |
| 2023-11-10 |
20.9400 GBP |
684.5341 KSM |
20.6900 GBP |
20.0900 GBP |
21.5900 GBP |
21.5900 GBP |
| 2023-11-09 |
21.3800 GBP |
2,506.6637 KSM |
22.0900 GBP |
19.5000 GBP |
26.0000 GBP |
20.4000 GBP |
| 2023-11-08 |
22.0100 GBP |
627.8919 KSM |
21.5600 GBP |
21.2300 GBP |
22.9400 GBP |
22.3900 GBP |
| 2023-11-07 |
20.8300 GBP |
642.6648 KSM |
21.1100 GBP |
20.2500 GBP |
21.4900 GBP |
21.3600 GBP |
| 2023-11-06 |
21.4200 GBP |
414.9370 KSM |
21.1000 GBP |
20.6000 GBP |
22.3900 GBP |
21.0900 GBP |
| 2023-11-05 |
20.9100 GBP |
1,302.2307 KSM |
18.7600 GBP |
18.7600 GBP |
22.6600 GBP |
20.6400 GBP |
| 2023-11-04 |
18.6400 GBP |
249.0602 KSM |
18.7900 GBP |
18.4300 GBP |
19.0400 GBP |
18.8900 GBP |
| 2023-11-03 |
18.6000 GBP |
438.5336 KSM |
18.8200 GBP |
18.2400 GBP |
19.0100 GBP |
18.7300 GBP |
| 2023-11-02 |
19.3600 GBP |
1,010.6483 KSM |
19.4500 GBP |
18.2700 GBP |
19.9500 GBP |
18.8200 GBP |
| 2023-11-01 |
18.6700 GBP |
1,751.1299 KSM |
17.8000 GBP |
16.9500 GBP |
19.4700 GBP |
19.0200 GBP |
| 2023-10-31 |
17.7900 GBP |
531.4718 KSM |
18.2500 GBP |
17.1700 GBP |
18.4000 GBP |
17.6500 GBP |
| 2023-10-30 |
17.9400 GBP |
321.1804 KSM |
18.1500 GBP |
17.6900 GBP |
18.4600 GBP |
17.9400 GBP |
| 2023-10-29 |
17.8500 GBP |
620.2437 KSM |
17.0700 GBP |
16.7700 GBP |
18.3000 GBP |
18.1100 GBP |
| 2023-10-28 |
16.6300 GBP |
263.7464 KSM |
15.7900 GBP |
15.7900 GBP |
17.3300 GBP |
17.0100 GBP |
| 2023-10-27 |
15.6200 GBP |
279.1735 KSM |
15.9800 GBP |
15.4800 GBP |
15.9800 GBP |
15.4800 GBP |
| 2023-10-26 |
16.3300 GBP |
240.7628 KSM |
16.1200 GBP |
15.5500 GBP |
16.6800 GBP |
15.9900 GBP |
| 2023-10-25 |
15.9300 GBP |
437.9635 KSM |
15.6400 GBP |
15.6400 GBP |
16.2800 GBP |
16.0300 GBP |
| 2023-10-24 |
15.8200 GBP |
843.6710 KSM |
15.4900 GBP |
15.3500 GBP |
16.3200 GBP |
15.8100 GBP |
| 2023-10-23 |
14.8600 GBP |
333.0803 KSM |
14.7800 GBP |
14.6500 GBP |
15.1000 GBP |
15.1000 GBP |
| 2023-10-22 |
14.5000 GBP |
391.5568 KSM |
14.9700 GBP |
14.3200 GBP |
14.9700 GBP |
14.3200 GBP |
| 2023-10-21 |
14.8800 GBP |
45.9136 KSM |
14.4700 GBP |
14.4700 GBP |
15.0600 GBP |
14.8900 GBP |
| 2023-10-20 |
14.2500 GBP |
367.1935 KSM |
13.8700 GBP |
13.8500 GBP |
14.4400 GBP |
14.3400 GBP |
| 2023-10-19 |
13.7700 GBP |
130.5007 KSM |
13.8900 GBP |
13.7000 GBP |
13.8900 GBP |
13.8000 GBP |
| 2023-10-18 |
13.8800 GBP |
22.7565 KSM |
13.8900 GBP |
13.8000 GBP |
14.0100 GBP |
13.8000 GBP |
| 2023-10-17 |
14.0500 GBP |
115.3407 KSM |
14.2300 GBP |
13.7900 GBP |
14.4000 GBP |
13.8900 GBP |
| 2023-10-16 |
14.5000 GBP |
87.1540 KSM |
14.4800 GBP |
14.2100 GBP |
14.7500 GBP |
14.2100 GBP |
| 2023-10-15 |
14.3900 GBP |
89.5580 KSM |
14.4000 GBP |
14.3100 GBP |
14.5600 GBP |
14.5200 GBP |
| 2023-10-14 |
14.2900 GBP |
71.9531 KSM |
14.1000 GBP |
14.0700 GBP |
14.4300 GBP |
14.3900 GBP |
| 2023-10-13 |
13.9200 GBP |
118.1201 KSM |
13.9400 GBP |
13.8400 GBP |
14.0600 GBP |
14.0000 GBP |
| 2023-10-12 |
13.7100 GBP |
180.9411 KSM |
13.7700 GBP |
13.6300 GBP |
13.8800 GBP |
13.8800 GBP |
| 2023-10-11 |
13.8400 GBP |
232.7080 KSM |
13.9100 GBP |
13.5300 GBP |
14.1300 GBP |
13.6900 GBP |
| 2023-10-10 |
14.0200 GBP |
611.3622 KSM |
14.0400 GBP |
13.8700 GBP |
14.2300 GBP |
14.0000 GBP |
| 2023-10-09 |
14.2800 GBP |
476.5313 KSM |
14.9200 GBP |
13.8000 GBP |
14.9300 GBP |
13.9700 GBP |
| 2023-10-08 |
14.9700 GBP |
1,069.9567 KSM |
14.8300 GBP |
14.8000 GBP |
15.0000 GBP |
14.9500 GBP |
| 2023-10-07 |
14.8600 GBP |
1,122.7710 KSM |
14.7500 GBP |
14.7400 GBP |
14.9100 GBP |
14.7900 GBP |
| 2023-10-06 |
14.8700 GBP |
840.9430 KSM |
14.8800 GBP |
14.7700 GBP |
14.9500 GBP |
14.8100 GBP |
| 2023-10-05 |
15.0600 GBP |
284.9535 KSM |
15.2000 GBP |
14.7900 GBP |
15.3400 GBP |
14.8700 GBP |
| 2023-10-04 |
15.2700 GBP |
30.9885 KSM |
15.5500 GBP |
15.1200 GBP |
15.5500 GBP |
15.2200 GBP |
| 2023-10-03 |
15.7200 GBP |
62.7460 KSM |
15.9300 GBP |
15.4700 GBP |
16.0000 GBP |
15.5300 GBP |
| 2023-10-02 |
15.9800 GBP |
193.8976 KSM |
16.2300 GBP |
15.5500 GBP |
16.4400 GBP |
15.7700 GBP |
| 2023-10-01 |
15.8300 GBP |
520.5265 KSM |
15.6700 GBP |
15.6600 GBP |
16.1200 GBP |
15.7900 GBP |
| 2023-09-30 |
15.6700 GBP |
243.5056 KSM |
15.4300 GBP |
15.3600 GBP |
15.8000 GBP |
15.6900 GBP |
| 2023-09-29 |
15.4600 GBP |
151.2259 KSM |
15.4300 GBP |
15.2800 GBP |
15.5600 GBP |
15.5300 GBP |