Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
19.8900 GBP |
309.9907 KSM |
20.9600 GBP |
19.1700 GBP |
21.0200 GBP |
20.2100 GBP |
| 2025-01-26 |
22.1700 GBP |
20.3396 KSM |
21.9000 GBP |
21.9000 GBP |
22.3400 GBP |
22.2800 GBP |
| 2025-01-25 |
21.7400 GBP |
67.2006 KSM |
21.8000 GBP |
21.5800 GBP |
22.3100 GBP |
22.3100 GBP |
| 2025-01-24 |
22.4500 GBP |
88.8183 KSM |
22.1900 GBP |
21.5200 GBP |
22.9500 GBP |
21.7800 GBP |
| 2025-01-23 |
21.8800 GBP |
283.6724 KSM |
22.2600 GBP |
21.6400 GBP |
22.7100 GBP |
22.7100 GBP |
| 2025-01-22 |
22.8500 GBP |
116.8606 KSM |
23.0200 GBP |
22.4800 GBP |
23.2700 GBP |
22.6500 GBP |
| 2025-01-21 |
22.8000 GBP |
82.6157 KSM |
21.2000 GBP |
21.1900 GBP |
23.8300 GBP |
23.2200 GBP |
| 2025-01-20 |
22.6900 GBP |
381.3183 KSM |
21.7200 GBP |
20.8200 GBP |
24.0400 GBP |
21.9500 GBP |
| 2025-01-19 |
24.4100 GBP |
778.4848 KSM |
26.0300 GBP |
23.3200 GBP |
26.5400 GBP |
24.7000 GBP |
| 2025-01-18 |
26.1900 GBP |
257.0618 KSM |
27.5700 GBP |
25.3400 GBP |
27.5700 GBP |
25.5800 GBP |
| 2025-01-17 |
27.0900 GBP |
219.3018 KSM |
26.5400 GBP |
26.5400 GBP |
27.4600 GBP |
27.1300 GBP |
| 2025-01-16 |
26.5500 GBP |
1,223.4007 KSM |
26.3300 GBP |
25.7100 GBP |
27.1600 GBP |
26.0000 GBP |
| 2025-01-15 |
25.8600 GBP |
189.3790 KSM |
26.0400 GBP |
25.0700 GBP |
26.3100 GBP |
26.3100 GBP |
| 2025-01-14 |
24.7800 GBP |
110.5899 KSM |
24.6500 GBP |
24.6500 GBP |
25.2600 GBP |
24.6600 GBP |
| 2025-01-13 |
23.4200 GBP |
125.1119 KSM |
24.5000 GBP |
22.7400 GBP |
24.5000 GBP |
23.5300 GBP |
| 2025-01-12 |
24.8500 GBP |
17.6131 KSM |
24.6600 GBP |
24.6600 GBP |
24.9700 GBP |
24.8800 GBP |
| 2025-01-11 |
25.1700 GBP |
9.3107 KSM |
25.7400 GBP |
24.8800 GBP |
25.7400 GBP |
24.9100 GBP |
| 2025-01-10 |
25.0300 GBP |
145.4777 KSM |
24.4500 GBP |
24.4500 GBP |
26.0500 GBP |
25.4300 GBP |
| 2025-01-09 |
24.9100 GBP |
53.7898 KSM |
25.1100 GBP |
24.0300 GBP |
25.2600 GBP |
24.8100 GBP |
| 2025-01-08 |
25.1000 GBP |
155.9888 KSM |
26.0800 GBP |
23.9800 GBP |
26.3800 GBP |
24.9400 GBP |
| 2025-01-07 |
27.3000 GBP |
309.7220 KSM |
28.8800 GBP |
26.1800 GBP |
29.0900 GBP |
26.3900 GBP |
| 2025-01-06 |
29.1000 GBP |
143.2340 KSM |
29.0100 GBP |
28.5200 GBP |
29.7600 GBP |
29.0200 GBP |
| 2025-01-05 |
28.9800 GBP |
62.9421 KSM |
29.1400 GBP |
28.4900 GBP |
29.3200 GBP |
28.7800 GBP |
| 2025-01-04 |
29.2100 GBP |
282.3795 KSM |
29.1700 GBP |
28.5200 GBP |
29.4300 GBP |
29.2200 GBP |
| 2025-01-03 |
28.6500 GBP |
468.0766 KSM |
27.6800 GBP |
27.4200 GBP |
29.3900 GBP |
29.3900 GBP |
| 2025-01-02 |
27.7700 GBP |
518.8735 KSM |
27.5600 GBP |
27.0200 GBP |
28.0700 GBP |
27.5500 GBP |
| 2025-01-01 |
25.8400 GBP |
204.9220 KSM |
26.6400 GBP |
25.2100 GBP |
27.1100 GBP |
26.6300 GBP |
| 2024-12-31 |
26.9600 GBP |
90.1267 KSM |
26.6800 GBP |
26.1100 GBP |
27.6500 GBP |
26.1100 GBP |
| 2024-12-30 |
26.8800 GBP |
366.3551 KSM |
28.0700 GBP |
26.0200 GBP |
28.7200 GBP |
27.0500 GBP |
| 2024-12-29 |
28.2000 GBP |
461.8125 KSM |
28.2500 GBP |
27.5100 GBP |
28.3300 GBP |
28.3300 GBP |
| 2024-12-28 |
27.3000 GBP |
52.9723 KSM |
26.5200 GBP |
26.4900 GBP |
28.2300 GBP |
28.2100 GBP |
| 2024-12-27 |
27.8100 GBP |
48.4387 KSM |
27.1000 GBP |
26.9900 GBP |
28.7200 GBP |
26.9900 GBP |
| 2024-12-26 |
27.4200 GBP |
139.9819 KSM |
28.5200 GBP |
27.2700 GBP |
28.5200 GBP |
27.3300 GBP |
| 2024-12-25 |
30.3300 GBP |
1,993.8298 KSM |
29.2100 GBP |
28.5200 GBP |
30.5300 GBP |
28.7800 GBP |
| 2024-12-24 |
29.3300 GBP |
1,089.7048 KSM |
26.0200 GBP |
25.9700 GBP |
29.6800 GBP |
29.4600 GBP |
| 2024-12-23 |
24.3700 GBP |
22.5227 KSM |
23.5000 GBP |
23.5000 GBP |
24.5500 GBP |
24.5500 GBP |
| 2024-12-22 |
24.5200 GBP |
78.1999 KSM |
24.3500 GBP |
24.2800 GBP |
25.2300 GBP |
24.3200 GBP |
| 2024-12-21 |
25.8000 GBP |
932.8554 KSM |
25.0200 GBP |
24.5000 GBP |
27.5600 GBP |
24.8700 GBP |
| 2024-12-20 |
22.2900 GBP |
1,031.1143 KSM |
23.7000 GBP |
20.1900 GBP |
24.8800 GBP |
24.5000 GBP |
| 2024-12-19 |
24.2800 GBP |
536.9573 KSM |
25.6400 GBP |
22.9800 GBP |
26.1800 GBP |
23.1200 GBP |
| 2024-12-18 |
27.5100 GBP |
302.3527 KSM |
28.2200 GBP |
26.1500 GBP |
28.5800 GBP |
26.2800 GBP |
| 2024-12-17 |
28.9900 GBP |
403.5034 KSM |
29.7200 GBP |
27.8600 GBP |
30.2400 GBP |
28.0000 GBP |
| 2024-12-16 |
30.0300 GBP |
526.4667 KSM |
31.1300 GBP |
28.8900 GBP |
31.2500 GBP |
30.5000 GBP |
| 2024-12-15 |
30.1200 GBP |
260.1328 KSM |
29.4700 GBP |
28.9000 GBP |
32.4600 GBP |
30.9200 GBP |
| 2024-12-14 |
29.9800 GBP |
131.2030 KSM |
31.2800 GBP |
29.1400 GBP |
31.4000 GBP |
29.6200 GBP |
| 2024-12-13 |
30.9300 GBP |
179.0840 KSM |
31.1300 GBP |
30.0200 GBP |
31.4700 GBP |
30.9600 GBP |
| 2024-12-12 |
31.1900 GBP |
415.2602 KSM |
29.8900 GBP |
29.7300 GBP |
32.1600 GBP |
31.1300 GBP |
| 2024-12-11 |
30.5000 GBP |
1,375.2023 KSM |
27.0800 GBP |
26.6300 GBP |
38.3300 GBP |
29.9700 GBP |
| 2024-12-10 |
27.0500 GBP |
756.4352 KSM |
29.0500 GBP |
25.0900 GBP |
29.9200 GBP |
27.9600 GBP |
| 2024-12-09 |
32.7000 GBP |
456.7199 KSM |
35.0300 GBP |
31.8800 GBP |
35.0300 GBP |
32.2200 GBP |