Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
24.8400 GBP |
49.2375 KSM |
24.7200 GBP |
24.1500 GBP |
25.3900 GBP |
25.1300 GBP |
| 2022-12-01 |
24.5100 GBP |
32.6213 KSM |
24.5700 GBP |
24.1200 GBP |
25.1400 GBP |
24.4400 GBP |
| 2022-11-30 |
23.5400 GBP |
135.5152 KSM |
22.4900 GBP |
22.4900 GBP |
25.5700 GBP |
25.0500 GBP |
| 2022-11-29 |
22.1400 GBP |
52.5647 KSM |
21.4000 GBP |
21.2700 GBP |
22.5100 GBP |
22.3700 GBP |
| 2022-11-28 |
21.3500 GBP |
76.2546 KSM |
21.4000 GBP |
20.6700 GBP |
21.9000 GBP |
21.4000 GBP |
| 2022-11-27 |
22.2500 GBP |
64.3853 KSM |
22.4000 GBP |
21.7700 GBP |
22.5800 GBP |
21.9700 GBP |
| 2022-11-26 |
22.0700 GBP |
33.9494 KSM |
21.7300 GBP |
21.7300 GBP |
22.3200 GBP |
22.0000 GBP |
| 2022-11-25 |
21.9600 GBP |
32.3707 KSM |
21.9100 GBP |
21.5900 GBP |
22.3900 GBP |
21.6900 GBP |
| 2022-11-24 |
21.5600 GBP |
26.6888 KSM |
21.8100 GBP |
21.2600 GBP |
22.0100 GBP |
21.8000 GBP |
| 2022-11-23 |
21.7400 GBP |
174.1059 KSM |
21.5800 GBP |
21.2500 GBP |
22.3900 GBP |
21.7700 GBP |
| 2022-11-22 |
20.6500 GBP |
105.5373 KSM |
20.9900 GBP |
19.6800 GBP |
21.5000 GBP |
21.4100 GBP |
| 2022-11-21 |
19.9700 GBP |
61.4074 KSM |
19.8200 GBP |
19.2700 GBP |
20.7300 GBP |
20.0600 GBP |
| 2022-11-20 |
20.4800 GBP |
234.2608 KSM |
21.2400 GBP |
19.9000 GBP |
21.4700 GBP |
20.2800 GBP |
| 2022-11-19 |
20.4300 GBP |
35.8909 KSM |
20.1400 GBP |
19.8800 GBP |
21.2200 GBP |
20.7900 GBP |
| 2022-11-18 |
20.3800 GBP |
164.1080 KSM |
20.9200 GBP |
20.0300 GBP |
20.9200 GBP |
20.0900 GBP |
| 2022-11-17 |
20.4900 GBP |
69.9634 KSM |
20.7200 GBP |
20.2700 GBP |
20.9100 GBP |
20.4500 GBP |
| 2022-11-16 |
20.5900 GBP |
70.6051 KSM |
21.0900 GBP |
20.1500 GBP |
21.4000 GBP |
20.6800 GBP |
| 2022-11-15 |
21.1000 GBP |
125.8410 KSM |
20.6600 GBP |
20.4000 GBP |
21.4700 GBP |
21.1000 GBP |
| 2022-11-14 |
19.7000 GBP |
226.9897 KSM |
19.1900 GBP |
18.4300 GBP |
20.5300 GBP |
20.5300 GBP |
| 2022-11-13 |
20.0400 GBP |
515.3114 KSM |
20.2700 GBP |
19.3600 GBP |
20.8300 GBP |
19.3600 GBP |
| 2022-11-12 |
20.3000 GBP |
478.8994 KSM |
21.8900 GBP |
20.1700 GBP |
21.8900 GBP |
20.3800 GBP |
| 2022-11-11 |
21.3700 GBP |
1,447.1847 KSM |
24.0600 GBP |
20.5100 GBP |
24.4000 GBP |
21.3200 GBP |
| 2022-11-10 |
23.5900 GBP |
166.0814 KSM |
21.3500 GBP |
21.3500 GBP |
24.8500 GBP |
24.4400 GBP |
| 2022-11-09 |
22.8900 GBP |
562.9773 KSM |
26.1100 GBP |
20.3700 GBP |
26.1300 GBP |
21.4900 GBP |
| 2022-11-08 |
25.7200 GBP |
755.4501 KSM |
31.0400 GBP |
22.8300 GBP |
31.2500 GBP |
25.7200 GBP |
| 2022-11-07 |
32.0500 GBP |
115.8409 KSM |
31.7700 GBP |
30.6700 GBP |
32.3400 GBP |
31.3700 GBP |
| 2022-11-06 |
33.4900 GBP |
174.5087 KSM |
34.1500 GBP |
32.9600 GBP |
34.1500 GBP |
33.2700 GBP |
| 2022-11-05 |
32.9300 GBP |
302.4369 KSM |
31.9500 GBP |
31.9500 GBP |
34.8300 GBP |
34.7000 GBP |
| 2022-11-04 |
31.1800 GBP |
397.4601 KSM |
29.9600 GBP |
29.9600 GBP |
31.8800 GBP |
31.8100 GBP |
| 2022-11-03 |
29.6100 GBP |
374.1994 KSM |
28.5200 GBP |
28.5200 GBP |
30.4700 GBP |
30.4000 GBP |
| 2022-11-02 |
28.6300 GBP |
122.1142 KSM |
29.3400 GBP |
28.1100 GBP |
29.6000 GBP |
28.3900 GBP |
| 2022-11-01 |
30.0000 GBP |
346.5412 KSM |
30.4500 GBP |
29.5500 GBP |
30.5500 GBP |
29.5800 GBP |
| 2022-10-31 |
31.3100 GBP |
513.7296 KSM |
31.3900 GBP |
30.3600 GBP |
32.2500 GBP |
30.3600 GBP |
| 2022-10-30 |
31.4500 GBP |
116.1076 KSM |
31.0500 GBP |
30.7400 GBP |
31.8700 GBP |
31.7500 GBP |
| 2022-10-29 |
31.0700 GBP |
77.7707 KSM |
30.6600 GBP |
30.6000 GBP |
31.5700 GBP |
30.9700 GBP |
| 2022-10-28 |
30.4900 GBP |
36.6371 KSM |
30.2200 GBP |
30.0100 GBP |
30.9600 GBP |
30.7500 GBP |
| 2022-10-27 |
31.0200 GBP |
63.6801 KSM |
30.9700 GBP |
30.3700 GBP |
32.0800 GBP |
30.3700 GBP |
| 2022-10-26 |
31.0100 GBP |
85.1160 KSM |
30.6900 GBP |
30.2400 GBP |
31.2200 GBP |
31.0400 GBP |
| 2022-10-25 |
31.0400 GBP |
1,037.9705 KSM |
30.3600 GBP |
30.1500 GBP |
31.5000 GBP |
30.5700 GBP |
| 2022-10-24 |
30.2600 GBP |
14.9095 KSM |
30.6900 GBP |
29.8700 GBP |
30.7800 GBP |
30.2000 GBP |
| 2022-10-23 |
30.3600 GBP |
128.1629 KSM |
30.5900 GBP |
29.8200 GBP |
30.7500 GBP |
30.5800 GBP |
| 2022-10-22 |
30.7900 GBP |
426.6644 KSM |
30.3800 GBP |
30.3800 GBP |
30.9100 GBP |
30.6300 GBP |
| 2022-10-21 |
30.5300 GBP |
1,116.2244 KSM |
31.9900 GBP |
29.6600 GBP |
32.2100 GBP |
30.9000 GBP |
| 2022-10-20 |
32.3000 GBP |
662.3038 KSM |
33.1700 GBP |
31.7700 GBP |
33.8100 GBP |
32.0500 GBP |
| 2022-10-19 |
33.1500 GBP |
138.9957 KSM |
33.2400 GBP |
32.6900 GBP |
34.1500 GBP |
33.2400 GBP |
| 2022-10-18 |
33.1400 GBP |
84.6873 KSM |
32.9900 GBP |
32.7300 GBP |
33.7900 GBP |
33.0700 GBP |
| 2022-10-17 |
33.5300 GBP |
564.6062 KSM |
34.3300 GBP |
33.1500 GBP |
34.7600 GBP |
33.4600 GBP |
| 2022-10-16 |
34.6800 GBP |
455.2823 KSM |
34.8900 GBP |
34.4800 GBP |
35.4600 GBP |
34.8200 GBP |
| 2022-10-15 |
35.6300 GBP |
255.1664 KSM |
35.5400 GBP |
34.8600 GBP |
35.9600 GBP |
35.0100 GBP |
| 2022-10-14 |
36.2300 GBP |
165.3603 KSM |
36.1000 GBP |
35.2200 GBP |
37.3200 GBP |
35.5200 GBP |