Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
23.8900 GBP |
135.1761 KSM |
24.3700 GBP |
23.1600 GBP |
24.4300 GBP |
23.3000 GBP |
| 2023-04-30 |
24.9500 GBP |
35.7311 KSM |
25.0000 GBP |
24.5300 GBP |
25.1200 GBP |
24.7800 GBP |
| 2023-04-29 |
25.1200 GBP |
10.8657 KSM |
25.0600 GBP |
24.7800 GBP |
25.2300 GBP |
25.1800 GBP |
| 2023-04-28 |
24.3800 GBP |
61.2555 KSM |
24.8900 GBP |
24.1500 GBP |
24.8900 GBP |
24.5400 GBP |
| 2023-04-27 |
24.6900 GBP |
62.1124 KSM |
24.5900 GBP |
24.5000 GBP |
25.1400 GBP |
24.8300 GBP |
| 2023-04-26 |
24.6300 GBP |
276.2020 KSM |
25.1100 GBP |
23.5000 GBP |
25.8600 GBP |
24.3700 GBP |
| 2023-04-25 |
24.9400 GBP |
1,820.0326 KSM |
24.1100 GBP |
23.7400 GBP |
25.0500 GBP |
24.9600 GBP |
| 2023-04-24 |
24.3000 GBP |
17.5951 KSM |
24.3700 GBP |
23.8400 GBP |
24.6200 GBP |
24.1600 GBP |
| 2023-04-23 |
24.4300 GBP |
109.4095 KSM |
24.7100 GBP |
23.7200 GBP |
24.8100 GBP |
24.1700 GBP |
| 2023-04-22 |
24.3200 GBP |
105.7008 KSM |
24.1000 GBP |
23.9800 GBP |
24.7800 GBP |
24.7400 GBP |
| 2023-04-21 |
25.0200 GBP |
403.2575 KSM |
25.5900 GBP |
23.7500 GBP |
25.7600 GBP |
23.7500 GBP |
| 2023-04-20 |
26.6500 GBP |
297.1508 KSM |
27.3100 GBP |
25.3500 GBP |
27.7100 GBP |
25.6400 GBP |
| 2023-04-19 |
27.7500 GBP |
231.1138 KSM |
29.4000 GBP |
26.7700 GBP |
29.8000 GBP |
27.3200 GBP |
| 2023-04-18 |
29.6300 GBP |
136.4985 KSM |
29.1600 GBP |
28.8400 GBP |
30.1500 GBP |
29.6000 GBP |
| 2023-04-17 |
29.2700 GBP |
110.7209 KSM |
30.0800 GBP |
28.9500 GBP |
30.0800 GBP |
29.2600 GBP |
| 2023-04-16 |
30.1900 GBP |
203.7092 KSM |
30.1700 GBP |
29.5100 GBP |
30.5200 GBP |
30.3300 GBP |
| 2023-04-15 |
30.4000 GBP |
225.4473 KSM |
30.0700 GBP |
30.0200 GBP |
30.8800 GBP |
30.1900 GBP |
| 2023-04-14 |
29.3700 GBP |
146.7946 KSM |
28.6400 GBP |
28.4400 GBP |
30.3300 GBP |
30.2700 GBP |
| 2023-04-13 |
28.3200 GBP |
200.5057 KSM |
27.4100 GBP |
27.3800 GBP |
28.9200 GBP |
28.5400 GBP |
| 2023-04-12 |
26.9200 GBP |
158.4015 KSM |
26.7800 GBP |
26.2700 GBP |
27.4700 GBP |
27.4700 GBP |
| 2023-04-11 |
27.0600 GBP |
156.6310 KSM |
26.8200 GBP |
26.6900 GBP |
27.8500 GBP |
27.3600 GBP |
| 2023-04-10 |
26.3900 GBP |
131.1696 KSM |
26.1800 GBP |
26.0000 GBP |
26.7500 GBP |
26.7400 GBP |
| 2023-04-09 |
25.9400 GBP |
210.8156 KSM |
26.0200 GBP |
25.5900 GBP |
26.3200 GBP |
26.3000 GBP |
| 2023-04-08 |
26.1600 GBP |
159.4855 KSM |
26.2100 GBP |
25.8600 GBP |
26.4500 GBP |
25.9700 GBP |
| 2023-04-07 |
26.2700 GBP |
190.5927 KSM |
26.6300 GBP |
25.9200 GBP |
26.7700 GBP |
26.1700 GBP |
| 2023-04-06 |
26.7600 GBP |
232.5490 KSM |
27.0000 GBP |
26.3400 GBP |
27.1800 GBP |
26.6800 GBP |
| 2023-04-05 |
27.2300 GBP |
267.6487 KSM |
27.0600 GBP |
26.6200 GBP |
27.5200 GBP |
27.0700 GBP |
| 2023-04-04 |
26.9800 GBP |
106.4146 KSM |
26.6100 GBP |
26.1700 GBP |
27.7200 GBP |
27.2100 GBP |
| 2023-04-03 |
26.2100 GBP |
625.8420 KSM |
26.5100 GBP |
25.6600 GBP |
26.9500 GBP |
26.6800 GBP |
| 2023-04-02 |
26.9900 GBP |
181.6768 KSM |
27.4700 GBP |
26.3700 GBP |
27.4700 GBP |
26.4300 GBP |
| 2023-04-01 |
27.7600 GBP |
47.7362 KSM |
28.4200 GBP |
27.3400 GBP |
28.4600 GBP |
27.5500 GBP |
| 2023-03-31 |
28.3100 GBP |
263.6624 KSM |
27.7200 GBP |
27.3600 GBP |
29.0000 GBP |
28.3600 GBP |
| 2023-03-30 |
27.9400 GBP |
192.9207 KSM |
28.3100 GBP |
27.2700 GBP |
29.0300 GBP |
27.6500 GBP |
| 2023-03-29 |
28.1300 GBP |
174.5948 KSM |
27.0700 GBP |
27.0700 GBP |
28.4300 GBP |
28.3300 GBP |
| 2023-03-28 |
25.9900 GBP |
200.9267 KSM |
25.8000 GBP |
25.5800 GBP |
27.1800 GBP |
27.1200 GBP |
| 2023-03-27 |
27.2500 GBP |
1,069.0742 KSM |
27.5100 GBP |
25.7500 GBP |
27.5100 GBP |
25.7700 GBP |
| 2023-03-26 |
27.2600 GBP |
59.6249 KSM |
27.0500 GBP |
27.0500 GBP |
27.6300 GBP |
27.6300 GBP |
| 2023-03-25 |
26.5400 GBP |
47.2422 KSM |
27.1900 GBP |
26.2700 GBP |
27.1900 GBP |
26.4400 GBP |
| 2023-03-24 |
27.6200 GBP |
148.9747 KSM |
28.6900 GBP |
26.9500 GBP |
28.7300 GBP |
27.1800 GBP |
| 2023-03-23 |
28.1700 GBP |
139.1394 KSM |
27.1100 GBP |
26.9900 GBP |
28.4300 GBP |
28.0800 GBP |
| 2023-03-22 |
27.3600 GBP |
166.9047 KSM |
28.5100 GBP |
26.1400 GBP |
28.5900 GBP |
26.8300 GBP |
| 2023-03-21 |
27.8600 GBP |
49.2864 KSM |
27.5300 GBP |
27.2600 GBP |
29.1100 GBP |
28.8200 GBP |
| 2023-03-20 |
29.3300 GBP |
312.5702 KSM |
29.9200 GBP |
27.6200 GBP |
30.3800 GBP |
27.6700 GBP |
| 2023-03-19 |
30.1600 GBP |
32.8390 KSM |
29.7100 GBP |
29.2700 GBP |
30.7600 GBP |
30.1700 GBP |
| 2023-03-18 |
29.5900 GBP |
293.7095 KSM |
30.1000 GBP |
29.1700 GBP |
31.2300 GBP |
29.2700 GBP |
| 2023-03-17 |
28.2700 GBP |
713.5588 KSM |
27.2900 GBP |
26.9500 GBP |
29.9600 GBP |
29.7900 GBP |
| 2023-03-16 |
27.4900 GBP |
297.7647 KSM |
27.0000 GBP |
26.7500 GBP |
27.9100 GBP |
27.3600 GBP |
| 2023-03-15 |
29.2600 GBP |
246.8201 KSM |
29.6800 GBP |
26.9200 GBP |
30.9700 GBP |
27.2500 GBP |
| 2023-03-14 |
28.0600 GBP |
598.7155 KSM |
27.2500 GBP |
27.0900 GBP |
30.7200 GBP |
29.3300 GBP |
| 2023-03-13 |
26.8000 GBP |
1,214.2098 KSM |
26.9100 GBP |
25.3800 GBP |
27.7700 GBP |
27.5700 GBP |