Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
41.9900 GBP |
48.5326 KSM |
42.4900 GBP |
40.9500 GBP |
42.9800 GBP |
42.7000 GBP |
| 2022-07-04 |
41.0600 GBP |
30.2991 KSM |
40.3200 GBP |
39.9000 GBP |
42.4600 GBP |
42.4600 GBP |
| 2022-07-03 |
40.1000 GBP |
53.9498 KSM |
40.3600 GBP |
39.1800 GBP |
41.0300 GBP |
41.0300 GBP |
| 2022-07-02 |
39.9500 GBP |
43.9365 KSM |
40.0200 GBP |
39.1800 GBP |
40.7200 GBP |
40.6700 GBP |
| 2022-07-01 |
39.7400 GBP |
88.9213 KSM |
39.7400 GBP |
38.2500 GBP |
40.8100 GBP |
40.0400 GBP |
| 2022-06-30 |
38.5100 GBP |
1,005.7774 KSM |
40.3200 GBP |
37.0300 GBP |
41.2900 GBP |
38.6900 GBP |
| 2022-06-29 |
41.0800 GBP |
1,081.4924 KSM |
41.0100 GBP |
39.6400 GBP |
46.5300 GBP |
40.5000 GBP |
| 2022-06-28 |
42.9100 GBP |
1,669.4362 KSM |
42.9100 GBP |
41.0800 GBP |
48.6700 GBP |
42.1400 GBP |
| 2022-06-27 |
43.3100 GBP |
731.8167 KSM |
43.0000 GBP |
42.7000 GBP |
45.2900 GBP |
43.7400 GBP |
| 2022-06-26 |
44.7900 GBP |
185.0151 KSM |
46.6000 GBP |
43.4500 GBP |
47.4300 GBP |
43.5900 GBP |
| 2022-06-25 |
47.3400 GBP |
575.8979 KSM |
46.4600 GBP |
44.3000 GBP |
56.4500 GBP |
46.3300 GBP |
| 2022-06-24 |
46.4000 GBP |
872.3311 KSM |
44.2400 GBP |
44.2400 GBP |
52.8300 GBP |
47.2000 GBP |
| 2022-06-23 |
43.9900 GBP |
649.8830 KSM |
42.6400 GBP |
42.6400 GBP |
47.0100 GBP |
44.3800 GBP |
| 2022-06-22 |
43.4400 GBP |
94.0821 KSM |
43.3800 GBP |
41.9600 GBP |
44.4700 GBP |
42.6900 GBP |
| 2022-06-21 |
44.1300 GBP |
70.6596 KSM |
42.9300 GBP |
42.9300 GBP |
46.4400 GBP |
44.4900 GBP |
| 2022-06-20 |
41.3000 GBP |
656.5276 KSM |
41.1200 GBP |
40.0000 GBP |
44.0700 GBP |
42.3300 GBP |
| 2022-06-19 |
39.8000 GBP |
159.8487 KSM |
39.6500 GBP |
37.9100 GBP |
42.4500 GBP |
41.3400 GBP |
| 2022-06-18 |
38.3700 GBP |
1,232.0564 KSM |
39.9800 GBP |
36.5900 GBP |
40.5300 GBP |
39.8300 GBP |
| 2022-06-17 |
40.7900 GBP |
37.9378 KSM |
39.9900 GBP |
39.4600 GBP |
41.4600 GBP |
40.6100 GBP |
| 2022-06-16 |
41.8900 GBP |
347.0020 KSM |
47.4300 GBP |
39.3200 GBP |
48.0000 GBP |
39.3200 GBP |
| 2022-06-15 |
41.1600 GBP |
598.0091 KSM |
42.6100 GBP |
39.3100 GBP |
46.3300 GBP |
45.8100 GBP |
| 2022-06-14 |
39.7200 GBP |
1,531.9469 KSM |
37.9800 GBP |
35.9700 GBP |
42.4000 GBP |
41.7500 GBP |
| 2022-06-13 |
38.5100 GBP |
2,003.1186 KSM |
41.3100 GBP |
35.1900 GBP |
41.9100 GBP |
37.8400 GBP |
| 2022-06-12 |
43.6700 GBP |
550.8842 KSM |
46.1400 GBP |
41.6900 GBP |
46.3300 GBP |
42.5100 GBP |
| 2022-06-11 |
46.3600 GBP |
385.1201 KSM |
48.0100 GBP |
45.4900 GBP |
48.8700 GBP |
46.6400 GBP |
| 2022-06-10 |
51.3000 GBP |
573.0353 KSM |
52.5700 GBP |
47.7700 GBP |
53.8700 GBP |
48.6000 GBP |
| 2022-06-09 |
53.6700 GBP |
199.5713 KSM |
53.2600 GBP |
52.6500 GBP |
54.2900 GBP |
53.0000 GBP |
| 2022-06-08 |
53.7300 GBP |
878.4352 KSM |
53.3300 GBP |
52.1100 GBP |
54.7300 GBP |
53.0500 GBP |
| 2022-06-07 |
54.1200 GBP |
805.6418 KSM |
55.5100 GBP |
52.5800 GBP |
55.5100 GBP |
53.0000 GBP |
| 2022-06-06 |
55.6500 GBP |
505.1097 KSM |
55.2200 GBP |
55.2200 GBP |
58.1400 GBP |
55.8700 GBP |
| 2022-06-05 |
54.3500 GBP |
28.9129 KSM |
54.2400 GBP |
53.5900 GBP |
55.3100 GBP |
54.7200 GBP |
| 2022-06-04 |
54.9800 GBP |
33.1853 KSM |
53.5600 GBP |
53.5600 GBP |
56.1100 GBP |
54.9300 GBP |
| 2022-06-03 |
55.8900 GBP |
43.6142 KSM |
58.0400 GBP |
54.0000 GBP |
58.0400 GBP |
55.2300 GBP |
| 2022-06-02 |
58.1900 GBP |
56.3895 KSM |
58.2900 GBP |
56.7000 GBP |
58.4100 GBP |
57.8500 GBP |
| 2022-06-01 |
62.6500 GBP |
231.6059 KSM |
63.1100 GBP |
57.1300 GBP |
69.1300 GBP |
59.1400 GBP |
| 2022-05-31 |
63.0300 GBP |
299.1879 KSM |
61.7500 GBP |
58.7300 GBP |
76.0000 GBP |
62.2800 GBP |
| 2022-05-30 |
59.1000 GBP |
41.3358 KSM |
56.5800 GBP |
56.5800 GBP |
60.9200 GBP |
60.8800 GBP |
| 2022-05-29 |
56.0700 GBP |
157.2713 KSM |
53.4100 GBP |
52.0500 GBP |
57.3600 GBP |
56.8300 GBP |
| 2022-05-28 |
54.0900 GBP |
284.5278 KSM |
52.4200 GBP |
52.0700 GBP |
54.7000 GBP |
53.4100 GBP |
| 2022-05-27 |
53.9500 GBP |
321.7447 KSM |
55.0800 GBP |
51.3800 GBP |
56.3400 GBP |
52.7100 GBP |
| 2022-05-26 |
57.5900 GBP |
359.1301 KSM |
63.8200 GBP |
53.9500 GBP |
70.5000 GBP |
55.4300 GBP |
| 2022-05-25 |
66.4200 GBP |
59.2506 KSM |
64.9600 GBP |
62.7100 GBP |
68.5600 GBP |
62.7100 GBP |
| 2022-05-24 |
64.3100 GBP |
153.9354 KSM |
65.7000 GBP |
60.1000 GBP |
68.4300 GBP |
65.3700 GBP |
| 2022-05-23 |
67.1500 GBP |
216.4099 KSM |
64.7000 GBP |
64.5000 GBP |
70.8100 GBP |
65.6500 GBP |
| 2022-05-22 |
65.0200 GBP |
47.0602 KSM |
64.7500 GBP |
63.1100 GBP |
65.4100 GBP |
63.5600 GBP |
| 2022-05-21 |
59.3200 GBP |
92.1070 KSM |
59.4000 GBP |
58.8000 GBP |
63.9500 GBP |
63.9500 GBP |
| 2022-05-20 |
61.4700 GBP |
323.6222 KSM |
63.7300 GBP |
58.8000 GBP |
65.1500 GBP |
60.7900 GBP |
| 2022-05-19 |
61.4000 GBP |
110.2912 KSM |
61.9500 GBP |
57.8200 GBP |
65.2000 GBP |
63.0000 GBP |
| 2022-05-18 |
61.5900 GBP |
199.3617 KSM |
66.3900 GBP |
57.9500 GBP |
66.3900 GBP |
61.6700 GBP |
| 2022-05-17 |
65.4800 GBP |
220.3419 KSM |
59.6700 GBP |
59.6700 GBP |
69.1300 GBP |
66.5900 GBP |