Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-10 |
40.4300 GBP |
220.3292 KSM |
41.2300 GBP |
38.8900 GBP |
41.5100 GBP |
40.5000 GBP |
| 2024-03-09 |
41.3800 GBP |
30.6039 KSM |
41.4700 GBP |
40.7700 GBP |
41.8700 GBP |
40.9600 GBP |
| 2024-03-08 |
41.0000 GBP |
620.3579 KSM |
42.1400 GBP |
39.1500 GBP |
43.1300 GBP |
40.7300 GBP |
| 2024-03-07 |
42.9000 GBP |
409.2028 KSM |
43.2300 GBP |
41.9500 GBP |
44.9000 GBP |
42.2800 GBP |
| 2024-03-06 |
40.9000 GBP |
221.6539 KSM |
39.6600 GBP |
37.8600 GBP |
43.1200 GBP |
42.9800 GBP |
| 2024-03-05 |
39.4800 GBP |
1,104.5344 KSM |
41.7700 GBP |
35.0000 GBP |
44.3400 GBP |
38.4500 GBP |
| 2024-03-04 |
42.3900 GBP |
324.8254 KSM |
43.3300 GBP |
40.5500 GBP |
44.2400 GBP |
41.3700 GBP |
| 2024-03-03 |
42.0600 GBP |
383.3950 KSM |
42.9500 GBP |
38.6000 GBP |
44.1400 GBP |
43.4100 GBP |
| 2024-03-02 |
41.5000 GBP |
98.1095 KSM |
40.3800 GBP |
40.0200 GBP |
42.1700 GBP |
41.8400 GBP |
| 2024-03-01 |
39.5000 GBP |
373.2133 KSM |
38.7800 GBP |
38.7800 GBP |
40.4500 GBP |
40.1400 GBP |
| 2024-02-29 |
40.8500 GBP |
307.7405 KSM |
38.4600 GBP |
38.4200 GBP |
41.9400 GBP |
39.6000 GBP |
| 2024-02-28 |
38.9100 GBP |
395.7207 KSM |
39.0800 GBP |
34.7400 GBP |
41.2800 GBP |
37.9200 GBP |
| 2024-02-27 |
39.1300 GBP |
484.7951 KSM |
39.0400 GBP |
37.7700 GBP |
40.0600 GBP |
38.9200 GBP |
| 2024-02-26 |
38.2400 GBP |
579.7966 KSM |
38.3900 GBP |
37.1700 GBP |
38.9000 GBP |
38.7800 GBP |
| 2024-02-25 |
37.7000 GBP |
314.9871 KSM |
37.3500 GBP |
36.6400 GBP |
38.6300 GBP |
38.6300 GBP |
| 2024-02-24 |
36.9700 GBP |
77.2328 KSM |
35.8300 GBP |
34.9400 GBP |
37.4300 GBP |
37.2200 GBP |
| 2024-02-23 |
35.6900 GBP |
155.2180 KSM |
36.4300 GBP |
34.9900 GBP |
36.4500 GBP |
35.8000 GBP |
| 2024-02-22 |
37.0500 GBP |
39.1068 KSM |
36.2100 GBP |
35.5300 GBP |
37.4100 GBP |
36.6200 GBP |
| 2024-02-21 |
35.0000 GBP |
123.3709 KSM |
37.0500 GBP |
34.3500 GBP |
37.0500 GBP |
34.9400 GBP |
| 2024-02-20 |
36.5700 GBP |
722.2316 KSM |
37.9100 GBP |
34.9100 GBP |
38.0700 GBP |
36.5400 GBP |
| 2024-02-19 |
38.0200 GBP |
251.4134 KSM |
36.2800 GBP |
36.2100 GBP |
41.3300 GBP |
37.5400 GBP |
| 2024-02-18 |
35.8100 GBP |
60.4633 KSM |
35.3300 GBP |
34.9400 GBP |
35.9100 GBP |
35.9000 GBP |
| 2024-02-17 |
34.8500 GBP |
158.9201 KSM |
35.4800 GBP |
33.6400 GBP |
35.5300 GBP |
35.4300 GBP |
| 2024-02-16 |
35.9800 GBP |
202.7960 KSM |
35.7300 GBP |
35.2000 GBP |
36.8500 GBP |
35.2900 GBP |
| 2024-02-15 |
36.3400 GBP |
583.2328 KSM |
36.2300 GBP |
35.4500 GBP |
37.2700 GBP |
35.7600 GBP |
| 2024-02-14 |
35.6900 GBP |
360.2038 KSM |
34.7200 GBP |
34.7200 GBP |
36.2300 GBP |
36.1500 GBP |
| 2024-02-13 |
34.4600 GBP |
439.5264 KSM |
34.7700 GBP |
33.3700 GBP |
34.9800 GBP |
34.8800 GBP |
| 2024-02-12 |
33.4900 GBP |
374.7957 KSM |
33.2500 GBP |
32.2000 GBP |
35.2200 GBP |
34.5000 GBP |