Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
30.5400 GBP |
607.3602 KSM |
30.5900 GBP |
30.1600 GBP |
31.8500 GBP |
31.4900 GBP |
| 2024-02-06 |
30.5300 GBP |
60.8526 KSM |
30.4700 GBP |
30.1200 GBP |
31.0800 GBP |
30.6600 GBP |
| 2024-02-05 |
29.6300 GBP |
423.0195 KSM |
29.5000 GBP |
29.0700 GBP |
30.4400 GBP |
30.3200 GBP |
| 2024-02-04 |
29.8400 GBP |
110.1463 KSM |
30.1000 GBP |
29.5900 GBP |
30.3300 GBP |
29.6500 GBP |
| 2024-02-03 |
30.6800 GBP |
310.3688 KSM |
31.0200 GBP |
30.3000 GBP |
31.8300 GBP |
30.3000 GBP |
| 2024-02-02 |
30.2900 GBP |
86.8196 KSM |
30.0900 GBP |
29.9800 GBP |
30.8300 GBP |
30.8100 GBP |
| 2024-02-01 |
29.7300 GBP |
93.9584 KSM |
29.9600 GBP |
29.2600 GBP |
29.9600 GBP |
29.7300 GBP |
| 2024-01-31 |
30.3900 GBP |
65.8407 KSM |
30.7300 GBP |
29.8400 GBP |
31.7900 GBP |
29.9700 GBP |
| 2024-01-30 |
31.5200 GBP |
150.8906 KSM |
31.5900 GBP |
31.1600 GBP |
32.0000 GBP |
31.2700 GBP |
| 2024-01-29 |
31.4500 GBP |
447.8500 KSM |
30.4700 GBP |
30.2400 GBP |
31.6600 GBP |
31.5700 GBP |
| 2024-01-28 |
30.4500 GBP |
42.0149 KSM |
30.6900 GBP |
30.0000 GBP |
31.0400 GBP |
30.4100 GBP |
| 2024-01-27 |
29.8500 GBP |
90.0114 KSM |
29.6000 GBP |
29.3700 GBP |
31.2700 GBP |
31.0400 GBP |
| 2024-01-26 |
29.5000 GBP |
239.8466 KSM |
28.1600 GBP |
27.9900 GBP |
29.7900 GBP |
29.5600 GBP |
| 2024-01-25 |
28.1600 GBP |
120.1540 KSM |
28.3400 GBP |
27.7500 GBP |
28.5100 GBP |
28.1100 GBP |
| 2024-01-24 |
28.0900 GBP |
105.2653 KSM |
28.8300 GBP |
27.8100 GBP |
28.8300 GBP |
28.1300 GBP |
| 2024-01-23 |
27.0600 GBP |
1,003.6066 KSM |
28.6800 GBP |
26.6600 GBP |
29.1300 GBP |
28.2200 GBP |
| 2024-01-22 |
29.3700 GBP |
308.6584 KSM |
30.7700 GBP |
28.8300 GBP |
30.7700 GBP |
29.0600 GBP |
| 2024-01-21 |
31.4500 GBP |
365.8020 KSM |
30.9300 GBP |
30.9100 GBP |
31.6800 GBP |
31.3500 GBP |
| 2024-01-20 |
30.5600 GBP |
3.1647 KSM |
30.3800 GBP |
30.2800 GBP |
30.7800 GBP |
30.5500 GBP |
| 2024-01-19 |
29.8600 GBP |
543.8260 KSM |
30.7300 GBP |
28.8000 GBP |
31.5400 GBP |
30.3900 GBP |
| 2024-01-18 |
31.1700 GBP |
162.9827 KSM |
32.4400 GBP |
30.2000 GBP |
32.6700 GBP |
30.6300 GBP |
| 2024-01-17 |
33.5300 GBP |
379.8858 KSM |
33.5800 GBP |
32.4600 GBP |
34.0300 GBP |
32.4600 GBP |
| 2024-01-16 |
32.9500 GBP |
476.1787 KSM |
32.7700 GBP |
32.2800 GBP |
33.5500 GBP |
33.4600 GBP |
| 2024-01-15 |
32.7500 GBP |
45.1002 KSM |
31.9700 GBP |
31.9700 GBP |
33.1800 GBP |
32.6200 GBP |
| 2024-01-14 |
32.6900 GBP |
56.9127 KSM |
33.6300 GBP |
32.1200 GBP |
33.6300 GBP |
32.7200 GBP |
| 2024-01-13 |
33.2900 GBP |
59.8563 KSM |
32.0000 GBP |
32.0000 GBP |
34.1100 GBP |
34.0200 GBP |
| 2024-01-12 |
34.5300 GBP |
733.5124 KSM |
36.4500 GBP |
31.2800 GBP |
36.7400 GBP |
32.8200 GBP |
| 2024-01-11 |
35.2800 GBP |
494.4810 KSM |
34.5900 GBP |
33.8500 GBP |
36.9700 GBP |
36.1500 GBP |
| 2024-01-10 |
31.2900 GBP |
1,050.6153 KSM |
30.9600 GBP |
30.0500 GBP |
35.5700 GBP |
35.5700 GBP |
| 2024-01-09 |
31.4500 GBP |
492.6551 KSM |
32.8700 GBP |
29.8900 GBP |
32.9900 GBP |
30.3000 GBP |
| 2024-01-08 |
31.2200 GBP |
192.9509 KSM |
29.7100 GBP |
27.7300 GBP |
33.4800 GBP |
32.9900 GBP |
| 2024-01-07 |
30.5800 GBP |
560.2420 KSM |
32.0800 GBP |
29.6100 GBP |
33.1100 GBP |
29.6100 GBP |
| 2024-01-06 |
32.2700 GBP |
214.6714 KSM |
33.0700 GBP |
30.9100 GBP |
33.2200 GBP |
31.7300 GBP |
| 2024-01-05 |
33.4500 GBP |
317.5053 KSM |
36.6400 GBP |
30.9200 GBP |
37.0300 GBP |
33.3300 GBP |
| 2024-01-04 |
35.6700 GBP |
778.2849 KSM |
35.1900 GBP |
34.5200 GBP |
37.5500 GBP |
36.8200 GBP |
| 2024-01-03 |
33.1000 GBP |
1,335.1857 KSM |
37.8200 GBP |
27.8800 GBP |
39.5500 GBP |
35.0600 GBP |
| 2024-01-02 |
38.5000 GBP |
471.9359 KSM |
40.1900 GBP |
37.5700 GBP |
41.0800 GBP |
37.7900 GBP |
| 2024-01-01 |
39.2300 GBP |
2,181.8267 KSM |
35.6800 GBP |
35.0100 GBP |
41.2400 GBP |
40.7700 GBP |
| 2023-12-31 |
36.3300 GBP |
819.4514 KSM |
37.8800 GBP |
34.6200 GBP |
39.0400 GBP |
35.4600 GBP |
| 2023-12-30 |
37.3600 GBP |
293.2409 KSM |
38.5300 GBP |
36.6200 GBP |
38.8500 GBP |
37.5000 GBP |
| 2023-12-29 |
39.5800 GBP |
283.3129 KSM |
39.2900 GBP |
37.4800 GBP |
41.6300 GBP |
38.3200 GBP |
| 2023-12-28 |
40.3900 GBP |
165.1020 KSM |
42.2400 GBP |
39.0600 GBP |
42.8900 GBP |
39.3500 GBP |
| 2023-12-27 |
43.0600 GBP |
188.3879 KSM |
44.2700 GBP |
41.0600 GBP |
45.4600 GBP |
43.1300 GBP |
| 2023-12-26 |
46.6900 GBP |
1,310.1605 KSM |
45.7300 GBP |
41.5900 GBP |
50.3000 GBP |
44.0000 GBP |
| 2023-12-25 |
44.6100 GBP |
1,560.5302 KSM |
40.4400 GBP |
38.7200 GBP |
50.2200 GBP |
47.4800 GBP |
| 2023-12-24 |
43.5900 GBP |
2,250.9081 KSM |
32.0200 GBP |
30.9000 GBP |
50.5200 GBP |
40.6100 GBP |
| 2023-12-23 |
30.4800 GBP |
1,040.4828 KSM |
26.1900 GBP |
25.7700 GBP |
34.0500 GBP |
34.0500 GBP |
| 2023-12-22 |
26.6100 GBP |
401.5374 KSM |
27.2500 GBP |
25.7700 GBP |
28.1100 GBP |
26.0200 GBP |
| 2023-12-21 |
24.8100 GBP |
299.9993 KSM |
23.6100 GBP |
23.6100 GBP |
26.2400 GBP |
26.2400 GBP |
| 2023-12-20 |
23.4100 GBP |
236.6523 KSM |
22.6200 GBP |
22.4000 GBP |
23.9600 GBP |
23.2100 GBP |