Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
12.4200 GBP |
3.9805 KSM |
12.2900 GBP |
12.2900 GBP |
12.4600 GBP |
12.3800 GBP |
| 2025-03-29 |
12.6400 GBP |
101.8302 KSM |
12.8300 GBP |
12.4500 GBP |
12.8300 GBP |
12.4500 GBP |
| 2025-03-28 |
13.2400 GBP |
49.5021 KSM |
13.8200 GBP |
13.0000 GBP |
13.8200 GBP |
13.0100 GBP |
| 2025-03-27 |
14.0500 GBP |
1,012.2802 KSM |
14.1000 GBP |
13.8600 GBP |
14.3200 GBP |
13.8600 GBP |
| 2025-03-26 |
14.2600 GBP |
55.3536 KSM |
14.1500 GBP |
14.0100 GBP |
14.5000 GBP |
14.3000 GBP |
| 2025-03-25 |
14.1600 GBP |
51.4308 KSM |
14.1700 GBP |
14.0800 GBP |
14.2200 GBP |
14.1200 GBP |
| 2025-03-24 |
14.2400 GBP |
205.6225 KSM |
13.7100 GBP |
13.5000 GBP |
14.5000 GBP |
14.1100 GBP |
| 2025-03-23 |
12.9900 GBP |
62.1532 KSM |
12.9200 GBP |
12.9200 GBP |
13.1200 GBP |
13.1200 GBP |
| 2025-03-22 |
13.1000 GBP |
26.5764 KSM |
13.2500 GBP |
12.9200 GBP |
13.3200 GBP |
13.1400 GBP |
| 2025-03-21 |
13.1900 GBP |
147.9901 KSM |
13.4800 GBP |
13.0900 GBP |
13.5100 GBP |
13.2200 GBP |
| 2025-03-20 |
13.6900 GBP |
64.2650 KSM |
14.0700 GBP |
13.3400 GBP |
14.0700 GBP |
13.3400 GBP |
| 2025-03-19 |
13.7000 GBP |
53.9896 KSM |
13.7200 GBP |
13.6000 GBP |
13.9000 GBP |
13.9000 GBP |
| 2025-03-18 |
13.3600 GBP |
1.6678 KSM |
13.3100 GBP |
13.3100 GBP |
13.3700 GBP |
13.3700 GBP |
| 2025-03-17 |
13.2200 GBP |
172.3788 KSM |
13.1700 GBP |
13.1200 GBP |
13.4800 GBP |
13.4800 GBP |
| 2025-03-16 |
12.7200 GBP |
319.2952 KSM |
13.0600 GBP |
12.6800 GBP |
13.0700 GBP |
12.7200 GBP |
| 2025-03-15 |
13.0100 GBP |
110.8046 KSM |
12.7100 GBP |
12.6800 GBP |
13.0700 GBP |
13.0700 GBP |
| 2025-03-14 |
12.4900 GBP |
123.5063 KSM |
12.4000 GBP |
12.4000 GBP |
12.8500 GBP |
12.8500 GBP |
| 2025-03-13 |
12.1400 GBP |
37.8747 KSM |
12.3100 GBP |
12.0900 GBP |
12.4500 GBP |
12.0900 GBP |
| 2025-03-12 |
11.9900 GBP |
729.6046 KSM |
12.3800 GBP |
11.8600 GBP |
12.5100 GBP |
12.2900 GBP |
| 2025-03-11 |
12.2700 GBP |
281.4831 KSM |
12.0400 GBP |
11.6800 GBP |
12.6500 GBP |
12.5200 GBP |
| 2025-03-10 |
12.5200 GBP |
187.9951 KSM |
12.8900 GBP |
11.9900 GBP |
13.3800 GBP |
12.5400 GBP |
| 2025-03-09 |
13.1700 GBP |
181.1078 KSM |
13.6400 GBP |
12.7200 GBP |
13.6400 GBP |
13.2600 GBP |
| 2025-03-08 |
13.5400 GBP |
20.0941 KSM |
13.5000 GBP |
13.3600 GBP |
13.8700 GBP |
13.6400 GBP |
| 2025-03-07 |
14.1500 GBP |
138.9741 KSM |
14.0600 GBP |
13.5000 GBP |
14.4100 GBP |
13.8800 GBP |
| 2025-03-06 |
14.4100 GBP |
49.4292 KSM |
14.5800 GBP |
13.9600 GBP |
14.6200 GBP |
14.1800 GBP |
| 2025-03-05 |
14.0600 GBP |
88.0502 KSM |
13.9100 GBP |
13.7600 GBP |
14.3700 GBP |
14.0200 GBP |
| 2025-03-04 |
13.3500 GBP |
576.7430 KSM |
14.1500 GBP |
13.1900 GBP |
14.1500 GBP |
13.7100 GBP |
| 2025-03-03 |
14.7300 GBP |
232.2207 KSM |
16.7500 GBP |
14.2300 GBP |
16.7500 GBP |
14.3500 GBP |
| 2025-03-02 |
16.4600 GBP |
414.6725 KSM |
15.2500 GBP |
14.7900 GBP |
16.8100 GBP |
16.6700 GBP |
| 2025-03-01 |
15.0500 GBP |
34.2655 KSM |
15.6400 GBP |
14.9000 GBP |
15.6400 GBP |
15.0500 GBP |
| 2025-02-28 |
14.7100 GBP |
286.2084 KSM |
15.0600 GBP |
14.4500 GBP |
15.7300 GBP |
15.7300 GBP |
| 2025-02-27 |
16.2200 GBP |
12.3793 KSM |
15.9300 GBP |
15.9300 GBP |
16.2500 GBP |
16.2500 GBP |
| 2025-02-26 |
16.1400 GBP |
171.2447 KSM |
15.5700 GBP |
15.2600 GBP |
17.0000 GBP |
15.4200 GBP |
| 2025-02-25 |
14.2800 GBP |
215.2470 KSM |
14.1900 GBP |
13.6100 GBP |
15.4000 GBP |
15.4000 GBP |
| 2025-02-24 |
16.0400 GBP |
1,767.8082 KSM |
15.5700 GBP |
14.2300 GBP |
17.4200 GBP |
14.3100 GBP |
| 2025-02-23 |
16.0800 GBP |
9.7878 KSM |
16.1200 GBP |
15.7400 GBP |
16.2700 GBP |
15.7400 GBP |
| 2025-02-22 |
16.0200 GBP |
55.2625 KSM |
15.6300 GBP |
15.6300 GBP |
16.3000 GBP |
16.0700 GBP |
| 2025-02-21 |
16.5900 GBP |
302.5425 KSM |
15.7700 GBP |
15.3500 GBP |
16.8200 GBP |
15.5000 GBP |
| 2025-02-20 |
15.7200 GBP |
157.9650 KSM |
15.7500 GBP |
15.6200 GBP |
16.2700 GBP |
15.7700 GBP |
| 2025-02-19 |
15.2700 GBP |
66.9327 KSM |
15.0400 GBP |
14.9200 GBP |
15.6100 GBP |
15.4600 GBP |
| 2025-02-18 |
15.0300 GBP |
58.6316 KSM |
15.8600 GBP |
14.4700 GBP |
15.8600 GBP |
14.7800 GBP |
| 2025-02-17 |
15.8900 GBP |
266.7030 KSM |
16.3300 GBP |
15.7400 GBP |
16.4100 GBP |
15.8300 GBP |
| 2025-02-16 |
16.0600 GBP |
44.2158 KSM |
16.1800 GBP |
15.9100 GBP |
16.3500 GBP |
16.1400 GBP |
| 2025-02-15 |
16.6000 GBP |
61.0134 KSM |
16.7000 GBP |
16.2400 GBP |
16.7000 GBP |
16.2500 GBP |
| 2025-02-14 |
16.6700 GBP |
212.6124 KSM |
16.3300 GBP |
16.3300 GBP |
16.7900 GBP |
16.5800 GBP |
| 2025-02-13 |
16.3500 GBP |
155.0804 KSM |
16.9500 GBP |
16.1100 GBP |
16.9500 GBP |
16.2500 GBP |
| 2025-02-12 |
16.1000 GBP |
72.3370 KSM |
16.0100 GBP |
15.6100 GBP |
16.7400 GBP |
16.7300 GBP |
| 2025-02-11 |
17.0100 GBP |
189.5507 KSM |
16.4000 GBP |
16.3200 GBP |
17.2100 GBP |
16.3300 GBP |
| 2025-02-10 |
15.4900 GBP |
19.0981 KSM |
15.6700 GBP |
15.1000 GBP |
15.6700 GBP |
15.5000 GBP |
| 2025-02-09 |
15.4500 GBP |
331.6723 KSM |
15.5300 GBP |
15.1100 GBP |
15.9500 GBP |
15.1400 GBP |