Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
12.5600 GBP |
138.9811 KSM |
13.0600 GBP |
12.4400 GBP |
13.0600 GBP |
12.5300 GBP |
| 2025-05-29 |
13.7400 GBP |
61.7905 KSM |
14.3200 GBP |
13.2600 GBP |
14.3200 GBP |
13.3100 GBP |
| 2025-05-28 |
13.4200 GBP |
201.1433 KSM |
13.4900 GBP |
13.3200 GBP |
13.9000 GBP |
13.6700 GBP |
| 2025-05-27 |
13.6200 GBP |
200.3388 KSM |
13.0400 GBP |
13.0400 GBP |
13.8900 GBP |
13.6200 GBP |
| 2025-05-26 |
13.6500 GBP |
3.9296 KSM |
13.6200 GBP |
13.5700 GBP |
13.6700 GBP |
13.6200 GBP |
| 2025-05-25 |
13.1100 GBP |
94.9664 KSM |
13.4500 GBP |
12.9300 GBP |
13.4500 GBP |
13.2100 GBP |
| 2025-05-24 |
13.6900 GBP |
4.1693 KSM |
13.5000 GBP |
13.5000 GBP |
13.7200 GBP |
13.6300 GBP |
| 2025-05-23 |
14.4300 GBP |
98.3178 KSM |
15.0500 GBP |
13.3800 GBP |
15.1900 GBP |
14.0700 GBP |
| 2025-05-22 |
14.6500 GBP |
472.4243 KSM |
14.3300 GBP |
14.3300 GBP |
14.7800 GBP |
14.7800 GBP |
| 2025-05-21 |
13.8000 GBP |
486.1250 KSM |
13.5400 GBP |
13.5400 GBP |
14.0000 GBP |
13.8400 GBP |
| 2025-05-20 |
13.8300 GBP |
224.9022 KSM |
14.0200 GBP |
13.6600 GBP |
14.1700 GBP |
13.9400 GBP |
| 2025-05-19 |
13.7200 GBP |
81.8855 KSM |
13.6200 GBP |
13.3900 GBP |
13.8100 GBP |
13.7200 GBP |
| 2025-05-18 |
14.5000 GBP |
51.1978 KSM |
13.8100 GBP |
13.8100 GBP |
14.9500 GBP |
14.8800 GBP |
| 2025-05-17 |
13.9400 GBP |
66.0396 KSM |
13.9900 GBP |
13.7700 GBP |
14.2300 GBP |
13.8900 GBP |
| 2025-05-16 |
14.6200 GBP |
61.6418 KSM |
14.6800 GBP |
14.5000 GBP |
15.0900 GBP |
15.0900 GBP |
| 2025-05-15 |
14.9600 GBP |
828.7014 KSM |
15.6500 GBP |
14.3700 GBP |
15.6500 GBP |
14.6800 GBP |
| 2025-05-14 |
16.1500 GBP |
548.2842 KSM |
16.8600 GBP |
15.8400 GBP |
16.8600 GBP |
15.8400 GBP |
| 2025-05-13 |
16.1000 GBP |
820.5526 KSM |
17.0900 GBP |
15.8800 GBP |
17.4000 GBP |
16.1100 GBP |
| 2025-05-12 |
17.1300 GBP |
2,498.0590 KSM |
14.5100 GBP |
14.5100 GBP |
18.5900 GBP |
17.2000 GBP |
| 2025-05-11 |
14.0400 GBP |
745.9996 KSM |
14.5000 GBP |
13.6400 GBP |
14.5000 GBP |
14.0000 GBP |
| 2025-05-10 |
13.8100 GBP |
1,167.3071 KSM |
14.1000 GBP |
13.7100 GBP |
14.1900 GBP |
13.9800 GBP |
| 2025-05-09 |
13.0000 GBP |
44.6841 KSM |
12.8100 GBP |
12.8100 GBP |
13.1700 GBP |
13.0800 GBP |
| 2025-05-08 |
12.1400 GBP |
509.4866 KSM |
11.0800 GBP |
11.0800 GBP |
12.6700 GBP |
12.1200 GBP |
| 2025-05-07 |
11.0400 GBP |
110.0111 KSM |
11.0700 GBP |
10.9400 GBP |
11.0800 GBP |
10.9400 GBP |
| 2025-05-06 |
10.6900 GBP |
74.4410 KSM |
10.9100 GBP |
10.6000 GBP |
10.9100 GBP |
10.6000 GBP |
| 2025-05-05 |
10.9900 GBP |
110.0040 KSM |
11.0600 GBP |
10.9700 GBP |
11.1000 GBP |
11.0300 GBP |
| 2025-05-04 |
11.1000 GBP |
37.3691 KSM |
11.2600 GBP |
11.0000 GBP |
11.2600 GBP |
11.0500 GBP |
| 2025-05-03 |
11.5100 GBP |
78.6593 KSM |
11.6100 GBP |
11.3900 GBP |
11.6500 GBP |
11.5200 GBP |
| 2025-05-02 |
11.8200 GBP |
146.9744 KSM |
11.9000 GBP |
11.7500 GBP |
11.9000 GBP |
11.8700 GBP |
| 2025-05-01 |
11.7900 GBP |
88.6114 KSM |
11.7700 GBP |
11.7000 GBP |
11.8700 GBP |
11.8500 GBP |
| 2025-04-30 |
11.3800 GBP |
268.5843 KSM |
11.7300 GBP |
11.3000 GBP |
11.7900 GBP |
11.3800 GBP |
| 2025-04-29 |
12.2400 GBP |
16.4634 KSM |
12.3100 GBP |
11.9900 GBP |
12.3100 GBP |
12.0000 GBP |
| 2025-04-28 |
12.0500 GBP |
248.0127 KSM |
11.5900 GBP |
11.5900 GBP |
12.4000 GBP |
12.0800 GBP |
| 2025-04-27 |
12.0000 GBP |
52.0660 KSM |
12.0400 GBP |
11.8900 GBP |
12.0700 GBP |
12.0100 GBP |
| 2025-04-26 |
12.4500 GBP |
409.5070 KSM |
12.2900 GBP |
12.2000 GBP |
12.5500 GBP |
12.2000 GBP |
| 2025-04-25 |
12.2300 GBP |
258.6528 KSM |
11.9700 GBP |
11.9200 GBP |
12.3700 GBP |
12.1600 GBP |
| 2025-04-24 |
11.4100 GBP |
48.5778 KSM |
11.3100 GBP |
11.3100 GBP |
11.5600 GBP |
11.5600 GBP |
| 2025-04-23 |
11.3600 GBP |
152.5769 KSM |
11.0400 GBP |
11.0200 GBP |
11.6700 GBP |
11.4200 GBP |
| 2025-04-22 |
10.3100 GBP |
42.4486 KSM |
10.3600 GBP |
10.1800 GBP |
10.5700 GBP |
10.5700 GBP |
| 2025-04-21 |
10.5500 GBP |
231.3418 KSM |
10.3700 GBP |
10.3500 GBP |
10.6500 GBP |
10.3500 GBP |
| 2025-04-20 |
10.1100 GBP |
5.6866 KSM |
10.1300 GBP |
10.0200 GBP |
10.1500 GBP |
10.0200 GBP |
| 2025-04-19 |
9.8100 GBP |
151.6510 KSM |
9.6500 GBP |
9.6500 GBP |
10.1300 GBP |
10.1300 GBP |
| 2025-04-18 |
9.5700 GBP |
38.2110 KSM |
9.5300 GBP |
9.4900 GBP |
9.6200 GBP |
9.4900 GBP |
| 2025-04-17 |
9.3200 GBP |
123.7288 KSM |
9.2400 GBP |
9.2200 GBP |
9.4800 GBP |
9.3700 GBP |
| 2025-04-16 |
9.3500 GBP |
32.3438 KSM |
9.5500 GBP |
9.3100 GBP |
9.5500 GBP |
9.3100 GBP |
| 2025-04-15 |
9.9800 GBP |
1.8470 KSM |
9.9800 GBP |
9.9800 GBP |
9.9800 GBP |
9.9800 GBP |
| 2025-04-14 |
10.2500 GBP |
94.5021 KSM |
10.2400 GBP |
10.1400 GBP |
10.4800 GBP |
10.1600 GBP |
| 2025-04-13 |
10.5900 GBP |
52.7149 KSM |
10.7200 GBP |
10.4600 GBP |
10.7200 GBP |
10.4900 GBP |
| 2025-04-12 |
10.4000 GBP |
48.4381 KSM |
10.3400 GBP |
10.2600 GBP |
10.7400 GBP |
10.7400 GBP |
| 2025-04-11 |
10.1200 GBP |
94.0840 KSM |
10.1400 GBP |
10.0300 GBP |
10.1900 GBP |
10.1200 GBP |