Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
63.5600 GBP |
1,097.8365 KSM |
64.2400 GBP |
56.3200 GBP |
69.3000 GBP |
61.2900 GBP |
| 2022-05-15 |
60.5800 GBP |
282.9281 KSM |
60.7400 GBP |
56.1800 GBP |
70.0000 GBP |
64.3100 GBP |
| 2022-05-14 |
59.5400 GBP |
408.2340 KSM |
60.0700 GBP |
54.2400 GBP |
63.3000 GBP |
57.3600 GBP |
| 2022-05-13 |
63.7100 GBP |
415.6062 KSM |
56.0500 GBP |
55.4400 GBP |
68.1200 GBP |
60.2500 GBP |
| 2022-05-12 |
55.7900 GBP |
864.9039 KSM |
59.0000 GBP |
50.0200 GBP |
62.1900 GBP |
56.1900 GBP |
| 2022-05-11 |
66.1400 GBP |
617.6970 KSM |
75.6100 GBP |
57.8900 GBP |
77.3900 GBP |
61.3600 GBP |
| 2022-05-10 |
78.2200 GBP |
511.6680 KSM |
76.9500 GBP |
73.0100 GBP |
84.4700 GBP |
75.9600 GBP |
| 2022-05-09 |
83.8400 GBP |
436.3432 KSM |
93.1600 GBP |
77.5100 GBP |
93.1600 GBP |
81.7200 GBP |
| 2022-05-08 |
93.0900 GBP |
143.3142 KSM |
92.7000 GBP |
90.7500 GBP |
94.7900 GBP |
91.1100 GBP |
| 2022-05-07 |
101.1100 GBP |
84.3077 KSM |
102.1000 GBP |
95.0000 GBP |
102.4200 GBP |
95.0000 GBP |
| 2022-05-06 |
101.1600 GBP |
244.2454 KSM |
103.2500 GBP |
98.3900 GBP |
105.2000 GBP |
102.2800 GBP |
| 2022-05-05 |
108.3900 GBP |
166.5358 KSM |
112.0900 GBP |
102.3100 GBP |
115.3400 GBP |
103.4900 GBP |
| 2022-05-04 |
106.9400 GBP |
94.8270 KSM |
101.7200 GBP |
101.7200 GBP |
111.3800 GBP |
111.3600 GBP |
| 2022-05-03 |
105.4100 GBP |
121.3386 KSM |
105.0900 GBP |
101.4500 GBP |
107.2400 GBP |
102.8300 GBP |
| 2022-05-02 |
104.9800 GBP |
158.7905 KSM |
106.9700 GBP |
101.1200 GBP |
107.4900 GBP |
105.0500 GBP |
| 2022-05-01 |
104.7300 GBP |
286.0550 KSM |
104.5500 GBP |
102.7100 GBP |
108.4700 GBP |
105.3500 GBP |
| 2022-04-30 |
109.0900 GBP |
285.0580 KSM |
115.4400 GBP |
100.9300 GBP |
118.4600 GBP |
104.1100 GBP |
| 2022-04-29 |
122.9800 GBP |
32.4044 KSM |
124.2700 GBP |
116.5700 GBP |
127.3400 GBP |
116.5700 GBP |
| 2022-04-28 |
126.7800 GBP |
178.6836 KSM |
126.9600 GBP |
124.4800 GBP |
128.9900 GBP |
125.2700 GBP |
| 2022-04-27 |
125.6100 GBP |
66.9013 KSM |
123.4900 GBP |
123.4900 GBP |
130.0000 GBP |
124.0400 GBP |
| 2022-04-26 |
127.1600 GBP |
551.1767 KSM |
130.0000 GBP |
121.2800 GBP |
130.0000 GBP |
122.3700 GBP |
| 2022-04-25 |
121.8900 GBP |
57.4525 KSM |
124.2700 GBP |
118.4200 GBP |
127.9700 GBP |
127.9700 GBP |
| 2022-04-24 |
125.3600 GBP |
34.8569 KSM |
126.2700 GBP |
123.8400 GBP |
126.9600 GBP |
124.5500 GBP |
| 2022-04-23 |
126.7700 GBP |
73.9364 KSM |
126.0000 GBP |
124.5800 GBP |
130.2700 GBP |
130.2700 GBP |
| 2022-04-22 |
129.7900 GBP |
76.5104 KSM |
129.9900 GBP |
126.7800 GBP |
133.3600 GBP |
127.5100 GBP |
| 2022-04-21 |
135.3000 GBP |
66.2302 KSM |
139.1200 GBP |
128.4700 GBP |
141.1500 GBP |
128.4700 GBP |
| 2022-04-20 |
137.5700 GBP |
82.7877 KSM |
135.2700 GBP |
134.2700 GBP |
142.1600 GBP |
137.2700 GBP |
| 2022-04-19 |
131.1400 GBP |
63.6013 KSM |
129.1000 GBP |
125.5400 GBP |
135.2400 GBP |
135.2400 GBP |
| 2022-04-18 |
122.9600 GBP |
391.2626 KSM |
129.2000 GBP |
119.0200 GBP |
129.2000 GBP |
126.9300 GBP |
| 2022-04-17 |
133.6000 GBP |
50.7720 KSM |
132.2700 GBP |
130.2700 GBP |
137.1000 GBP |
133.2700 GBP |
| 2022-04-16 |
131.7500 GBP |
33.4015 KSM |
127.9700 GBP |
127.8000 GBP |
134.0600 GBP |
133.2800 GBP |
| 2022-04-15 |
126.1800 GBP |
23.8646 KSM |
123.9200 GBP |
122.2700 GBP |
128.2700 GBP |
128.2700 GBP |
| 2022-04-14 |
123.0900 GBP |
150.4655 KSM |
122.9100 GBP |
120.0600 GBP |
126.9600 GBP |
122.9100 GBP |
| 2022-04-13 |
121.2300 GBP |
100.1725 KSM |
118.9200 GBP |
116.5600 GBP |
125.0000 GBP |
121.6700 GBP |
| 2022-04-12 |
119.7000 GBP |
159.9098 KSM |
117.1000 GBP |
114.7900 GBP |
122.0000 GBP |
116.4700 GBP |
| 2022-04-11 |
122.0400 GBP |
240.5210 KSM |
128.8700 GBP |
115.5200 GBP |
129.6500 GBP |
118.2600 GBP |
| 2022-04-10 |
136.1800 GBP |
60.0544 KSM |
136.5800 GBP |
132.1000 GBP |
137.3800 GBP |
132.1000 GBP |
| 2022-04-09 |
133.9300 GBP |
109.2803 KSM |
132.1200 GBP |
131.3100 GBP |
136.2200 GBP |
136.2200 GBP |
| 2022-04-08 |
144.8600 GBP |
117.6150 KSM |
140.1400 GBP |
133.5400 GBP |
148.2400 GBP |
133.5400 GBP |
| 2022-04-07 |
136.5500 GBP |
34.2217 KSM |
133.4400 GBP |
131.4600 GBP |
140.1400 GBP |
137.6500 GBP |
| 2022-04-06 |
132.5200 GBP |
326.0181 KSM |
137.2600 GBP |
128.0000 GBP |
138.2200 GBP |
133.2700 GBP |
| 2022-04-05 |
145.6400 GBP |
47.0768 KSM |
144.1800 GBP |
140.2700 GBP |
147.4500 GBP |
140.2700 GBP |
| 2022-04-04 |
143.9100 GBP |
215.4911 KSM |
152.9900 GBP |
140.0000 GBP |
152.9900 GBP |
142.3200 GBP |
| 2022-04-03 |
151.2300 GBP |
105.1974 KSM |
155.3400 GBP |
149.9700 GBP |
155.3400 GBP |
154.3300 GBP |
| 2022-04-02 |
152.5800 GBP |
71.2519 KSM |
146.5800 GBP |
146.5800 GBP |
157.2900 GBP |
156.2800 GBP |
| 2022-04-01 |
141.6300 GBP |
200.0140 KSM |
143.9100 GBP |
135.8900 GBP |
149.1900 GBP |
146.6500 GBP |
| 2022-03-31 |
146.2600 GBP |
248.0185 KSM |
145.2000 GBP |
139.1400 GBP |
152.3800 GBP |
144.9800 GBP |
| 2022-03-30 |
141.2100 GBP |
66.9183 KSM |
139.6000 GBP |
133.7500 GBP |
146.7000 GBP |
143.2300 GBP |
| 2022-03-29 |
138.1200 GBP |
103.0911 KSM |
130.0200 GBP |
130.0200 GBP |
142.1600 GBP |
137.7600 GBP |
| 2022-03-28 |
135.6600 GBP |
222.7170 KSM |
131.8800 GBP |
131.1300 GBP |
138.8800 GBP |
134.0900 GBP |