Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
41.9100 GBP |
54.0236 KSM |
41.9500 GBP |
40.8600 GBP |
42.5100 GBP |
41.6000 GBP |
| 2022-08-23 |
41.5400 GBP |
371.2103 KSM |
43.0600 GBP |
40.6500 GBP |
43.0600 GBP |
42.1100 GBP |
| 2022-08-22 |
40.8500 GBP |
235.3569 KSM |
42.8800 GBP |
39.7400 GBP |
42.8800 GBP |
41.8900 GBP |
| 2022-08-21 |
42.0900 GBP |
26.3959 KSM |
41.2500 GBP |
40.6500 GBP |
42.9000 GBP |
42.9000 GBP |
| 2022-08-20 |
40.7400 GBP |
146.4462 KSM |
41.0500 GBP |
39.6900 GBP |
42.0400 GBP |
40.8700 GBP |
| 2022-08-19 |
41.1600 GBP |
161.3959 KSM |
43.3900 GBP |
39.2400 GBP |
43.3900 GBP |
41.3800 GBP |
| 2022-08-18 |
45.4700 GBP |
91.5152 KSM |
45.2800 GBP |
45.0000 GBP |
46.5200 GBP |
46.2900 GBP |
| 2022-08-17 |
46.0400 GBP |
221.1419 KSM |
46.8300 GBP |
45.1600 GBP |
48.0300 GBP |
45.2900 GBP |
| 2022-08-16 |
47.2000 GBP |
36.9234 KSM |
48.0400 GBP |
46.3700 GBP |
48.3500 GBP |
46.8400 GBP |
| 2022-08-15 |
48.0500 GBP |
546.1954 KSM |
48.4900 GBP |
45.9900 GBP |
49.6100 GBP |
47.5800 GBP |
| 2022-08-14 |
50.8800 GBP |
316.9711 KSM |
50.0800 GBP |
47.7900 GBP |
52.2200 GBP |
48.2100 GBP |
| 2022-08-13 |
50.4700 GBP |
161.6555 KSM |
50.5200 GBP |
50.0000 GBP |
51.1800 GBP |
50.2100 GBP |
| 2022-08-12 |
49.8500 GBP |
158.6041 KSM |
49.4700 GBP |
48.7700 GBP |
50.3700 GBP |
50.0100 GBP |
| 2022-08-11 |
51.5400 GBP |
107.6782 KSM |
52.0400 GBP |
49.8600 GBP |
52.6500 GBP |
49.8600 GBP |
| 2022-08-10 |
51.1700 GBP |
381.2333 KSM |
49.8400 GBP |
48.3100 GBP |
52.2900 GBP |
51.3800 GBP |
| 2022-08-09 |
50.1700 GBP |
664.1459 KSM |
53.5500 GBP |
49.3200 GBP |
54.2200 GBP |
50.1100 GBP |
| 2022-08-08 |
54.4300 GBP |
161.9039 KSM |
54.6500 GBP |
52.7700 GBP |
55.8500 GBP |
53.8600 GBP |
| 2022-08-07 |
54.9600 GBP |
19.3919 KSM |
55.1500 GBP |
53.9700 GBP |
56.1600 GBP |
55.5900 GBP |
| 2022-08-06 |
54.7800 GBP |
298.7718 KSM |
52.7800 GBP |
52.5300 GBP |
56.6900 GBP |
56.6100 GBP |
| 2022-08-05 |
51.6700 GBP |
44.6983 KSM |
50.3700 GBP |
50.0200 GBP |
52.4500 GBP |
51.5900 GBP |
| 2022-08-04 |
50.3800 GBP |
23.1205 KSM |
51.1200 GBP |
49.4300 GBP |
51.5300 GBP |
50.1200 GBP |
| 2022-08-03 |
50.4900 GBP |
336.9539 KSM |
50.3200 GBP |
48.7400 GBP |
53.4100 GBP |
50.7400 GBP |
| 2022-08-02 |
50.2300 GBP |
113.5999 KSM |
52.1300 GBP |
49.0000 GBP |
52.6500 GBP |
50.7800 GBP |
| 2022-08-01 |
53.9600 GBP |
83.3567 KSM |
52.3200 GBP |
51.2200 GBP |
56.6900 GBP |
52.0400 GBP |
| 2022-07-31 |
53.4800 GBP |
70.1507 KSM |
51.9500 GBP |
51.2100 GBP |
55.8500 GBP |
55.0800 GBP |
| 2022-07-30 |
53.7400 GBP |
56.3892 KSM |
52.5900 GBP |
52.1000 GBP |
54.8700 GBP |
52.2700 GBP |
| 2022-07-29 |
52.7300 GBP |
145.6921 KSM |
53.8900 GBP |
51.1700 GBP |
55.0400 GBP |
53.0500 GBP |
| 2022-07-28 |
52.2100 GBP |
435.6394 KSM |
50.7700 GBP |
50.2000 GBP |
55.0800 GBP |
54.7800 GBP |
| 2022-07-27 |
47.8600 GBP |
100.0900 KSM |
47.3200 GBP |
46.6100 GBP |
50.5200 GBP |
50.5200 GBP |
| 2022-07-26 |
47.1600 GBP |
654.3108 KSM |
48.2700 GBP |
46.2800 GBP |
49.7300 GBP |
47.7000 GBP |
| 2022-07-25 |
50.5400 GBP |
197.9464 KSM |
54.1200 GBP |
48.7400 GBP |
54.1200 GBP |
48.7400 GBP |
| 2022-07-24 |
55.2000 GBP |
13.6423 KSM |
55.8300 GBP |
54.4400 GBP |
56.4800 GBP |
54.6100 GBP |
| 2022-07-23 |
54.8700 GBP |
122.1603 KSM |
55.7700 GBP |
53.2600 GBP |
57.7800 GBP |
55.8700 GBP |
| 2022-07-22 |
55.6100 GBP |
539.1215 KSM |
50.9100 GBP |
50.9100 GBP |
58.1300 GBP |
55.6000 GBP |
| 2022-07-21 |
50.1900 GBP |
57.3712 KSM |
50.5200 GBP |
48.2700 GBP |
51.5700 GBP |
50.7700 GBP |
| 2022-07-20 |
52.8400 GBP |
272.6403 KSM |
52.5900 GBP |
49.2700 GBP |
54.6500 GBP |
51.5300 GBP |
| 2022-07-19 |
54.8500 GBP |
1,528.8880 KSM |
53.2100 GBP |
51.3900 GBP |
61.0800 GBP |
52.9000 GBP |
| 2022-07-18 |
51.6800 GBP |
2,177.7389 KSM |
46.3400 GBP |
46.3400 GBP |
53.2700 GBP |
53.0900 GBP |
| 2022-07-17 |
46.8300 GBP |
40.7502 KSM |
47.7600 GBP |
45.7700 GBP |
48.4800 GBP |
46.4600 GBP |
| 2022-07-16 |
47.2200 GBP |
82.3708 KSM |
46.0400 GBP |
44.6000 GBP |
47.7100 GBP |
47.1700 GBP |
| 2022-07-15 |
45.5500 GBP |
647.1008 KSM |
43.3500 GBP |
43.3500 GBP |
46.9100 GBP |
46.1200 GBP |
| 2022-07-14 |
40.9100 GBP |
37.8448 KSM |
41.2600 GBP |
40.0700 GBP |
43.2200 GBP |
43.2200 GBP |
| 2022-07-13 |
39.7500 GBP |
709.7482 KSM |
39.2600 GBP |
38.4100 GBP |
41.3200 GBP |
41.3200 GBP |
| 2022-07-12 |
40.6800 GBP |
704.7160 KSM |
39.3100 GBP |
39.1100 GBP |
41.2100 GBP |
40.0300 GBP |
| 2022-07-11 |
41.1500 GBP |
1,149.2732 KSM |
41.2500 GBP |
39.1800 GBP |
43.8600 GBP |
39.1800 GBP |
| 2022-07-10 |
41.9800 GBP |
42.2719 KSM |
44.0200 GBP |
41.5700 GBP |
44.0200 GBP |
42.0700 GBP |
| 2022-07-09 |
43.8700 GBP |
75.3523 KSM |
43.2100 GBP |
43.1300 GBP |
44.5900 GBP |
44.3300 GBP |
| 2022-07-08 |
43.5700 GBP |
45.7744 KSM |
44.0400 GBP |
42.5800 GBP |
44.5700 GBP |
43.4400 GBP |
| 2022-07-07 |
43.8800 GBP |
115.2205 KSM |
43.1500 GBP |
43.1500 GBP |
44.2600 GBP |
43.5700 GBP |
| 2022-07-06 |
42.6700 GBP |
33.0559 KSM |
42.0300 GBP |
41.4600 GBP |
43.4600 GBP |
43.3100 GBP |