Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
15.4400 GBP |
314.7989 KSM |
15.6400 GBP |
15.2300 GBP |
15.7700 GBP |
15.3900 GBP |
| 2023-09-27 |
15.6200 GBP |
113.4115 KSM |
15.5600 GBP |
15.5100 GBP |
15.8700 GBP |
15.5800 GBP |
| 2023-09-26 |
15.4200 GBP |
601.2099 KSM |
15.4600 GBP |
15.3700 GBP |
15.5600 GBP |
15.4400 GBP |
| 2023-09-25 |
15.3600 GBP |
23.4924 KSM |
14.8700 GBP |
14.8700 GBP |
15.4800 GBP |
15.4300 GBP |
| 2023-09-24 |
15.3500 GBP |
23.6780 KSM |
15.2300 GBP |
15.1800 GBP |
15.5000 GBP |
15.2100 GBP |
| 2023-09-23 |
15.3900 GBP |
31.3289 KSM |
15.4900 GBP |
15.1500 GBP |
15.6200 GBP |
15.1800 GBP |
| 2023-09-22 |
15.3600 GBP |
184.3552 KSM |
15.7200 GBP |
15.2500 GBP |
15.8800 GBP |
15.3100 GBP |
| 2023-09-21 |
15.6400 GBP |
92.4539 KSM |
16.1600 GBP |
15.1800 GBP |
16.1800 GBP |
15.7400 GBP |
| 2023-09-20 |
15.6800 GBP |
5.6592 KSM |
15.6600 GBP |
15.5200 GBP |
15.9200 GBP |
15.8300 GBP |
| 2023-09-19 |
15.4500 GBP |
143.1089 KSM |
15.4000 GBP |
15.4000 GBP |
15.6600 GBP |
15.4600 GBP |
| 2023-09-18 |
15.5100 GBP |
54.4035 KSM |
15.0400 GBP |
15.0300 GBP |
15.6600 GBP |
15.5300 GBP |
| 2023-09-17 |
15.3300 GBP |
19.5538 KSM |
15.5100 GBP |
15.0000 GBP |
15.5100 GBP |
15.0000 GBP |
| 2023-09-16 |
15.5700 GBP |
48.7424 KSM |
15.4400 GBP |
15.4400 GBP |
15.7600 GBP |
15.5400 GBP |
| 2023-09-15 |
15.0800 GBP |
65.3999 KSM |
14.7000 GBP |
14.7000 GBP |
15.4400 GBP |
15.4400 GBP |
| 2023-09-14 |
14.6400 GBP |
170.7202 KSM |
14.3500 GBP |
14.3500 GBP |
14.7700 GBP |
14.7200 GBP |
| 2023-09-13 |
14.4700 GBP |
346.3123 KSM |
14.3200 GBP |
14.3200 GBP |
14.6000 GBP |
14.4200 GBP |
| 2023-09-12 |
14.5400 GBP |
67.8986 KSM |
14.2300 GBP |
14.2200 GBP |
14.8100 GBP |
14.3100 GBP |
| 2023-09-11 |
14.5000 GBP |
254.9324 KSM |
14.8400 GBP |
14.0800 GBP |
14.8900 GBP |
14.1400 GBP |
| 2023-09-10 |
15.0200 GBP |
153.9484 KSM |
15.3100 GBP |
14.7600 GBP |
15.3100 GBP |
14.9800 GBP |
| 2023-09-09 |
15.4100 GBP |
62.8012 KSM |
15.3500 GBP |
15.3200 GBP |
15.5100 GBP |
15.3600 GBP |
| 2023-09-08 |
15.2600 GBP |
50.4924 KSM |
15.4400 GBP |
15.2300 GBP |
15.4400 GBP |
15.2600 GBP |
| 2023-09-07 |
15.2500 GBP |
72.4418 KSM |
15.1900 GBP |
15.1600 GBP |
15.4500 GBP |
15.4300 GBP |
| 2023-09-06 |
15.0300 GBP |
40.2483 KSM |
15.2900 GBP |
14.9600 GBP |
15.3900 GBP |
15.2900 GBP |
| 2023-09-05 |
15.2000 GBP |
12.2084 KSM |
14.8400 GBP |
14.8400 GBP |
15.3600 GBP |
15.2300 GBP |
| 2023-09-04 |
15.1500 GBP |
52.1984 KSM |
15.3200 GBP |
14.9300 GBP |
15.4000 GBP |
14.9900 GBP |
| 2023-09-03 |
15.1800 GBP |
616.6064 KSM |
15.1500 GBP |
14.9500 GBP |
15.2500 GBP |
15.0100 GBP |
| 2023-09-02 |
15.1200 GBP |
132.5966 KSM |
14.9400 GBP |
14.9400 GBP |
15.2700 GBP |
15.1500 GBP |
| 2023-09-01 |
14.7400 GBP |
285.5751 KSM |
14.9600 GBP |
14.1700 GBP |
15.2100 GBP |
15.0300 GBP |
| 2023-08-31 |
15.0900 GBP |
644.1005 KSM |
15.1600 GBP |
14.7800 GBP |
15.3500 GBP |
14.8500 GBP |
| 2023-08-30 |
15.5200 GBP |
57.5737 KSM |
15.7200 GBP |
15.2700 GBP |
15.7400 GBP |
15.2800 GBP |
| 2023-08-29 |
15.6400 GBP |
291.9528 KSM |
15.4800 GBP |
15.0600 GBP |
15.9500 GBP |
15.7400 GBP |
| 2023-08-28 |
15.4100 GBP |
25.8745 KSM |
15.3000 GBP |
15.1200 GBP |
15.6600 GBP |
15.4700 GBP |
| 2023-08-27 |
15.2500 GBP |
23.9514 KSM |
15.2300 GBP |
15.1900 GBP |
15.3500 GBP |
15.3500 GBP |
| 2023-08-26 |
15.2300 GBP |
51.1030 KSM |
15.1300 GBP |
15.1200 GBP |
15.3200 GBP |
15.2500 GBP |
| 2023-08-25 |
15.0300 GBP |
142.3788 KSM |
15.2300 GBP |
14.9500 GBP |
15.3500 GBP |
15.1100 GBP |
| 2023-08-24 |
15.3500 GBP |
404.0840 KSM |
15.6700 GBP |
15.0400 GBP |
15.6700 GBP |
15.1500 GBP |
| 2023-08-23 |
15.6200 GBP |
106.7322 KSM |
15.1800 GBP |
15.1300 GBP |
15.9300 GBP |
15.7300 GBP |
| 2023-08-22 |
14.9600 GBP |
483.9674 KSM |
15.3200 GBP |
14.5000 GBP |
15.3200 GBP |
15.1600 GBP |
| 2023-08-21 |
15.6600 GBP |
148.1820 KSM |
15.9800 GBP |
15.3700 GBP |
16.0200 GBP |
15.6900 GBP |
| 2023-08-20 |
16.0500 GBP |
170.0221 KSM |
16.0800 GBP |
15.8600 GBP |
16.1300 GBP |
16.1000 GBP |
| 2023-08-19 |
15.9800 GBP |
81.9542 KSM |
16.0500 GBP |
15.8800 GBP |
16.1300 GBP |
15.9200 GBP |
| 2023-08-18 |
16.0500 GBP |
402.4371 KSM |
16.3800 GBP |
15.6400 GBP |
16.4700 GBP |
15.9500 GBP |
| 2023-08-17 |
17.4800 GBP |
212.1964 KSM |
17.2900 GBP |
16.9900 GBP |
17.7000 GBP |
17.0600 GBP |
| 2023-08-16 |
17.6300 GBP |
430.4054 KSM |
18.0900 GBP |
16.9600 GBP |
18.0900 GBP |
16.9600 GBP |
| 2023-08-15 |
17.9600 GBP |
262.2709 KSM |
18.4100 GBP |
16.9900 GBP |
18.8200 GBP |
17.9600 GBP |
| 2023-08-14 |
18.8000 GBP |
78.5806 KSM |
18.6300 GBP |
18.6300 GBP |
18.8700 GBP |
18.6700 GBP |
| 2023-08-13 |
18.4200 GBP |
13.0307 KSM |
18.3700 GBP |
18.3300 GBP |
18.6700 GBP |
18.4400 GBP |
| 2023-08-12 |
18.0400 GBP |
346.5208 KSM |
17.6300 GBP |
17.6300 GBP |
18.6000 GBP |
18.4400 GBP |
| 2023-08-11 |
17.7300 GBP |
7.7190 KSM |
17.9700 GBP |
17.5800 GBP |
17.9700 GBP |
17.5800 GBP |
| 2023-08-10 |
17.8900 GBP |
103.7719 KSM |
17.9600 GBP |
17.7500 GBP |
18.1600 GBP |
17.9100 GBP |