Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-09 |
17.7800 GBP |
143.0155 KSM |
17.7000 GBP |
17.6600 GBP |
17.9200 GBP |
17.8000 GBP |
| 2023-08-08 |
17.5900 GBP |
108.0220 KSM |
17.4200 GBP |
17.3800 GBP |
17.7600 GBP |
17.7000 GBP |
| 2023-08-07 |
17.3300 GBP |
81.3940 KSM |
17.4300 GBP |
17.0100 GBP |
17.5000 GBP |
17.3600 GBP |
| 2023-08-06 |
17.3700 GBP |
235.2768 KSM |
16.8500 GBP |
16.8500 GBP |
17.5800 GBP |
17.3000 GBP |
| 2023-08-05 |
17.0600 GBP |
676.6479 KSM |
17.3700 GBP |
16.5300 GBP |
17.3700 GBP |
16.7500 GBP |
| 2023-08-04 |
17.8800 GBP |
59.4350 KSM |
18.2400 GBP |
17.3800 GBP |
18.2400 GBP |
17.5300 GBP |
| 2023-08-03 |
18.4600 GBP |
162.8761 KSM |
18.5300 GBP |
18.3600 GBP |
18.5500 GBP |
18.3600 GBP |
| 2023-08-02 |
18.5800 GBP |
81.6411 KSM |
18.7300 GBP |
18.5000 GBP |
18.7300 GBP |
18.5700 GBP |
| 2023-08-01 |
18.0300 GBP |
27.1700 KSM |
17.7000 GBP |
17.7000 GBP |
18.5800 GBP |
18.5000 GBP |
| 2023-07-31 |
17.8900 GBP |
61.5560 KSM |
18.1600 GBP |
17.7100 GBP |
18.1600 GBP |
17.8500 GBP |
| 2023-07-30 |
18.1000 GBP |
220.2529 KSM |
18.1800 GBP |
17.5600 GBP |
18.1900 GBP |
17.7000 GBP |
| 2023-07-29 |
18.1900 GBP |
32.8254 KSM |
18.1200 GBP |
18.0000 GBP |
18.3500 GBP |
18.1900 GBP |
| 2023-07-28 |
18.0800 GBP |
49.3414 KSM |
18.0400 GBP |
17.9700 GBP |
18.2300 GBP |
18.1300 GBP |
| 2023-07-27 |
17.5900 GBP |
64.9019 KSM |
17.5400 GBP |
17.5400 GBP |
17.8400 GBP |
17.8300 GBP |
| 2023-07-26 |
17.3900 GBP |
158.0900 KSM |
17.3300 GBP |
17.1800 GBP |
17.5400 GBP |
17.4700 GBP |
| 2023-07-25 |
17.4800 GBP |
43.0944 KSM |
17.5300 GBP |
17.3500 GBP |
17.7000 GBP |
17.3600 GBP |
| 2023-07-24 |
17.7700 GBP |
189.2824 KSM |
18.0900 GBP |
17.2900 GBP |
18.3000 GBP |
17.5300 GBP |
| 2023-07-23 |
18.3300 GBP |
98.9874 KSM |
18.1600 GBP |
18.1300 GBP |
18.3900 GBP |
18.2900 GBP |
| 2023-07-22 |
18.2700 GBP |
51.9454 KSM |
18.3300 GBP |
18.2200 GBP |
18.3800 GBP |
18.2300 GBP |
| 2023-07-21 |
18.2700 GBP |
878.3560 KSM |
18.2000 GBP |
18.0700 GBP |
18.5700 GBP |
18.3000 GBP |
| 2023-07-20 |
18.1200 GBP |
461.7590 KSM |
18.5000 GBP |
17.9500 GBP |
18.7500 GBP |
18.1100 GBP |
| 2023-07-19 |
18.6900 GBP |
740.6975 KSM |
18.6500 GBP |
18.5300 GBP |
18.8200 GBP |
18.5900 GBP |
| 2023-07-18 |
18.4800 GBP |
727.3373 KSM |
18.8700 GBP |
18.0500 GBP |
18.9000 GBP |
18.4400 GBP |
| 2023-07-17 |
18.4500 GBP |
574.5197 KSM |
18.7500 GBP |
18.1600 GBP |
18.8300 GBP |
18.6800 GBP |
| 2023-07-16 |
18.5500 GBP |
22.0964 KSM |
18.6300 GBP |
18.3800 GBP |
18.8300 GBP |
18.3800 GBP |
| 2023-07-15 |
19.0200 GBP |
140.9244 KSM |
18.8500 GBP |
18.5700 GBP |
19.1800 GBP |
19.0500 GBP |
| 2023-07-14 |
19.0700 GBP |
198.7163 KSM |
19.7700 GBP |
18.4100 GBP |
19.8400 GBP |
18.5600 GBP |
| 2023-07-13 |
19.0500 GBP |
237.3950 KSM |
18.4300 GBP |
18.3300 GBP |
19.4800 GBP |
19.3800 GBP |
| 2023-07-12 |
18.3800 GBP |
55.6043 KSM |
18.4500 GBP |
18.1000 GBP |
18.6600 GBP |
18.3000 GBP |
| 2023-07-11 |
18.4200 GBP |
174.9193 KSM |
18.3900 GBP |
18.2200 GBP |
18.5600 GBP |
18.4000 GBP |
| 2023-07-10 |
18.5100 GBP |
123.4017 KSM |
18.4300 GBP |
18.0000 GBP |
18.8000 GBP |
18.4900 GBP |
| 2023-07-09 |
18.5500 GBP |
193.3334 KSM |
18.7400 GBP |
18.4900 GBP |
18.9500 GBP |
18.5000 GBP |
| 2023-07-08 |
18.8100 GBP |
30.8381 KSM |
18.9400 GBP |
18.5300 GBP |
18.9900 GBP |
18.7000 GBP |
| 2023-07-07 |
19.0200 GBP |
165.5355 KSM |
18.8900 GBP |
18.7500 GBP |
19.2200 GBP |
18.9800 GBP |
| 2023-07-06 |
19.6300 GBP |
237.8445 KSM |
19.7000 GBP |
19.1500 GBP |
20.3400 GBP |
19.3500 GBP |
| 2023-07-05 |
19.7000 GBP |
144.2266 KSM |
20.1400 GBP |
19.1400 GBP |
20.3400 GBP |
19.5100 GBP |
| 2023-07-04 |
20.1700 GBP |
173.6230 KSM |
20.8400 GBP |
19.7700 GBP |
20.8400 GBP |
20.1000 GBP |
| 2023-07-03 |
21.1900 GBP |
111.3932 KSM |
20.7300 GBP |
20.7300 GBP |
21.5500 GBP |
20.9500 GBP |
| 2023-07-02 |
20.3700 GBP |
251.1471 KSM |
20.5700 GBP |
20.1100 GBP |
20.9200 GBP |
20.7400 GBP |
| 2023-07-01 |
20.6100 GBP |
256.2406 KSM |
19.9000 GBP |
19.7100 GBP |
21.0600 GBP |
20.5700 GBP |
| 2023-06-30 |
19.4200 GBP |
177.2126 KSM |
19.8500 GBP |
18.2500 GBP |
20.5700 GBP |
19.8700 GBP |
| 2023-06-29 |
19.7800 GBP |
78.7194 KSM |
19.7400 GBP |
19.5700 GBP |
19.9700 GBP |
19.9600 GBP |
| 2023-06-28 |
19.2200 GBP |
300.1712 KSM |
20.3000 GBP |
18.4800 GBP |
20.3000 GBP |
19.2300 GBP |
| 2023-06-27 |
20.4300 GBP |
725.3560 KSM |
19.3400 GBP |
19.3400 GBP |
23.9900 GBP |
20.2100 GBP |
| 2023-06-26 |
19.6300 GBP |
1,515.2397 KSM |
20.2800 GBP |
19.0600 GBP |
20.2800 GBP |
19.2200 GBP |
| 2023-06-25 |
20.1400 GBP |
662.4988 KSM |
19.5100 GBP |
19.3900 GBP |
20.5100 GBP |
20.2900 GBP |
| 2023-06-24 |
19.2000 GBP |
66.6248 KSM |
19.0500 GBP |
18.8700 GBP |
19.6300 GBP |
19.0400 GBP |
| 2023-06-23 |
18.8700 GBP |
394.7107 KSM |
18.6000 GBP |
18.6000 GBP |
19.5900 GBP |
19.3800 GBP |
| 2023-06-22 |
19.0300 GBP |
301.2599 KSM |
19.1200 GBP |
18.5600 GBP |
19.3200 GBP |
18.6700 GBP |
| 2023-06-21 |
18.7300 GBP |
109.1955 KSM |
18.6000 GBP |
18.4700 GBP |
19.0700 GBP |
18.6900 GBP |