Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
16.3900 GBP |
0.5979 KSM |
16.3700 GBP |
16.3700 GBP |
16.4200 GBP |
16.4200 GBP |
| 2024-11-21 |
16.3800 GBP |
274.3166 KSM |
15.5600 GBP |
15.4200 GBP |
17.0800 GBP |
16.4300 GBP |
| 2024-11-20 |
16.5300 GBP |
292.0202 KSM |
16.3500 GBP |
15.9200 GBP |
16.8100 GBP |
16.0400 GBP |
| 2024-11-19 |
16.8300 GBP |
758.7585 KSM |
17.2700 GBP |
16.4500 GBP |
17.2700 GBP |
16.4500 GBP |
| 2024-11-18 |
17.1900 GBP |
657.3248 KSM |
16.0500 GBP |
15.6600 GBP |
17.7900 GBP |
17.4700 GBP |
| 2024-11-17 |
17.2600 GBP |
424.7845 KSM |
17.4300 GBP |
16.3800 GBP |
18.1600 GBP |
16.3800 GBP |
| 2024-11-16 |
16.5200 GBP |
1,111.4614 KSM |
15.8700 GBP |
15.4400 GBP |
17.4300 GBP |
17.4300 GBP |
| 2024-11-15 |
14.9300 GBP |
583.8788 KSM |
14.2000 GBP |
14.0600 GBP |
15.7700 GBP |
15.7700 GBP |
| 2024-11-14 |
14.8400 GBP |
512.0183 KSM |
14.8800 GBP |
14.2000 GBP |
15.2600 GBP |
14.4300 GBP |
| 2024-11-13 |
14.9800 GBP |
1,025.7081 KSM |
15.1800 GBP |
14.0800 GBP |
15.4000 GBP |
14.7500 GBP |
| 2024-11-12 |
15.4200 GBP |
1,245.8486 KSM |
15.7200 GBP |
14.5400 GBP |
16.4000 GBP |
15.3700 GBP |
| 2024-11-11 |
15.1200 GBP |
626.8022 KSM |
15.1400 GBP |
14.7000 GBP |
15.6000 GBP |
15.4400 GBP |
| 2024-11-10 |
14.8700 GBP |
911.4382 KSM |
14.0000 GBP |
13.6500 GBP |
15.8800 GBP |
15.2900 GBP |
| 2024-11-09 |
13.5900 GBP |
406.5054 KSM |
13.6500 GBP |
13.3200 GBP |
13.8500 GBP |
13.8000 GBP |
| 2024-11-08 |
13.4800 GBP |
366.4387 KSM |
13.4300 GBP |
13.2100 GBP |
13.6500 GBP |
13.3900 GBP |
| 2024-11-07 |
13.3300 GBP |
803.4627 KSM |
13.5600 GBP |
13.1000 GBP |
13.6500 GBP |
13.1300 GBP |
| 2024-11-06 |
13.0800 GBP |
276.2697 KSM |
12.4700 GBP |
12.4700 GBP |
13.5200 GBP |
13.5200 GBP |
| 2024-11-05 |
11.7900 GBP |
65.4277 KSM |
11.6600 GBP |
11.6600 GBP |
12.1100 GBP |
12.0300 GBP |
| 2024-11-04 |
12.0800 GBP |
1,225.9354 KSM |
11.8400 GBP |
11.4500 GBP |
16.4000 GBP |
11.4500 GBP |
| 2024-11-03 |
12.1000 GBP |
47.0218 KSM |
12.2000 GBP |
11.8000 GBP |
12.2600 GBP |
11.8000 GBP |
| 2024-11-02 |
12.5900 GBP |
110.4343 KSM |
12.6600 GBP |
12.3200 GBP |
12.6700 GBP |
12.3200 GBP |
| 2024-11-01 |
12.7500 GBP |
54.3089 KSM |
12.7000 GBP |
12.5000 GBP |
13.1100 GBP |
12.7800 GBP |
| 2024-10-31 |
13.1100 GBP |
172.4431 KSM |
13.4800 GBP |
13.0000 GBP |
13.4800 GBP |
13.0000 GBP |
| 2024-10-30 |
13.4000 GBP |
136.7555 KSM |
13.4200 GBP |
13.3000 GBP |
13.6000 GBP |
13.5200 GBP |
| 2024-10-29 |
13.5900 GBP |
162.2147 KSM |
13.4400 GBP |
13.4400 GBP |
13.7400 GBP |
13.6200 GBP |
| 2024-10-28 |
13.2100 GBP |
136.3534 KSM |
13.2200 GBP |
13.0100 GBP |
13.3200 GBP |
13.2800 GBP |
| 2024-10-27 |
13.0600 GBP |
225.1471 KSM |
13.0100 GBP |
12.9300 GBP |
13.5200 GBP |
13.4400 GBP |
| 2024-10-26 |
13.0100 GBP |
123.9559 KSM |
13.0900 GBP |
12.9000 GBP |
13.1800 GBP |
13.0200 GBP |
| 2024-10-25 |
13.8000 GBP |
127.9056 KSM |
13.9400 GBP |
13.4000 GBP |
14.0900 GBP |
13.6400 GBP |
| 2024-10-24 |
14.0700 GBP |
591.8547 KSM |
14.1400 GBP |
13.7300 GBP |
14.1800 GBP |
14.1800 GBP |
| 2024-10-23 |
14.0500 GBP |
93.0121 KSM |
14.2300 GBP |
13.7400 GBP |
14.2600 GBP |
13.8000 GBP |
| 2024-10-22 |
14.4100 GBP |
333.8729 KSM |
14.7300 GBP |
14.2300 GBP |
14.7300 GBP |
14.4200 GBP |
| 2024-10-21 |
14.8200 GBP |
101.2359 KSM |
14.9000 GBP |
14.7000 GBP |
15.0300 GBP |
14.8000 GBP |
| 2024-10-20 |
14.7000 GBP |
40.0863 KSM |
14.4500 GBP |
14.4500 GBP |
14.8600 GBP |
14.8600 GBP |
| 2024-10-19 |
14.1300 GBP |
54.7519 KSM |
14.2800 GBP |
14.1300 GBP |
14.2800 GBP |
14.1300 GBP |
| 2024-10-18 |
13.7500 GBP |
149.5409 KSM |
13.7100 GBP |
13.6700 GBP |
13.9700 GBP |
13.9100 GBP |
| 2024-10-17 |
13.7500 GBP |
858.9019 KSM |
13.7600 GBP |
13.2500 GBP |
14.0300 GBP |
13.5400 GBP |
| 2024-10-16 |
13.8200 GBP |
2.5991 KSM |
13.8100 GBP |
13.8100 GBP |
13.8500 GBP |
13.8400 GBP |
| 2024-10-15 |
14.3400 GBP |
127.7244 KSM |
14.9200 GBP |
14.0200 GBP |
14.9200 GBP |
14.0300 GBP |
| 2024-10-14 |
14.2800 GBP |
89.1054 KSM |
14.2400 GBP |
14.2400 GBP |
14.5000 GBP |
14.2600 GBP |
| 2024-10-13 |
14.0100 GBP |
69.5985 KSM |
14.0400 GBP |
13.9200 GBP |
14.1100 GBP |
13.9200 GBP |
| 2024-10-12 |
14.1400 GBP |
48.0476 KSM |
14.2100 GBP |
13.9900 GBP |
14.2100 GBP |
13.9900 GBP |
| 2024-10-11 |
13.8900 GBP |
52.2715 KSM |
13.7400 GBP |
13.6800 GBP |
13.9300 GBP |
13.9200 GBP |
| 2024-10-10 |
13.4900 GBP |
59.6100 KSM |
13.4300 GBP |
13.2300 GBP |
13.5300 GBP |
13.3900 GBP |
| 2024-10-09 |
13.6700 GBP |
27.8866 KSM |
13.8300 GBP |
13.4700 GBP |
13.8300 GBP |
13.8300 GBP |
| 2024-10-08 |
13.6800 GBP |
37.2183 KSM |
13.8700 GBP |
13.3900 GBP |
13.8700 GBP |
13.5700 GBP |
| 2024-10-07 |
14.3300 GBP |
14.2361 KSM |
14.4700 GBP |
14.2300 GBP |
14.4700 GBP |
14.3200 GBP |
| 2024-10-06 |
13.9800 GBP |
10.5721 KSM |
13.8200 GBP |
13.8200 GBP |
14.0800 GBP |
14.0800 GBP |
| 2024-10-05 |
13.9800 GBP |
42.6648 KSM |
14.0300 GBP |
13.8200 GBP |
14.1100 GBP |
13.8200 GBP |
| 2024-10-04 |
13.7700 GBP |
216.8498 KSM |
13.7100 GBP |
13.6200 GBP |
14.1400 GBP |
14.1400 GBP |