Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
34.8800 GBP |
178.8361 KSM |
35.2500 GBP |
33.9200 GBP |
35.8300 GBP |
35.8300 GBP |
| 2024-12-07 |
36.0500 GBP |
250.5955 KSM |
36.7500 GBP |
35.3400 GBP |
37.0400 GBP |
35.4500 GBP |
| 2024-12-06 |
36.2400 GBP |
760.3184 KSM |
34.8800 GBP |
34.6300 GBP |
37.0000 GBP |
36.7600 GBP |
| 2024-12-05 |
35.4700 GBP |
472.8412 KSM |
35.4800 GBP |
34.0800 GBP |
36.3100 GBP |
35.6000 GBP |
| 2024-12-04 |
36.5900 GBP |
718.0904 KSM |
35.5200 GBP |
34.2900 GBP |
39.2900 GBP |
36.7400 GBP |
| 2024-12-03 |
33.8600 GBP |
450.4780 KSM |
32.8100 GBP |
32.0000 GBP |
35.2800 GBP |
32.2600 GBP |
| 2024-12-02 |
30.8700 GBP |
1,093.5564 KSM |
31.7100 GBP |
29.8600 GBP |
32.6800 GBP |
32.1500 GBP |
| 2024-12-01 |
32.6300 GBP |
1,293.9636 KSM |
32.3200 GBP |
31.4600 GBP |
34.4200 GBP |
32.4800 GBP |
| 2024-11-30 |
32.7400 GBP |
526.6769 KSM |
33.0100 GBP |
31.4200 GBP |
34.0000 GBP |
32.5800 GBP |
| 2024-11-29 |
31.9400 GBP |
2,161.6637 KSM |
28.8700 GBP |
28.8700 GBP |
34.3800 GBP |
32.4200 GBP |
| 2024-11-28 |
28.8400 GBP |
1,589.3402 KSM |
29.4900 GBP |
28.3100 GBP |
29.5000 GBP |
29.1800 GBP |
| 2024-11-27 |
29.4400 GBP |
617.8847 KSM |
28.6200 GBP |
28.2500 GBP |
30.6200 GBP |
29.2400 GBP |
| 2024-11-26 |
30.7800 GBP |
1,154.4736 KSM |
32.0000 GBP |
27.2000 GBP |
36.5600 GBP |
28.6200 GBP |
| 2024-11-25 |
31.1700 GBP |
1,113.3717 KSM |
31.1400 GBP |
29.6200 GBP |
32.9800 GBP |
31.8000 GBP |
| 2024-11-24 |
35.0600 GBP |
1,718.3111 KSM |
41.5800 GBP |
28.9800 GBP |
41.8300 GBP |
31.5800 GBP |
| 2024-11-23 |
29.7300 GBP |
5,587.8294 KSM |
18.4600 GBP |
18.4600 GBP |
38.3400 GBP |
32.1700 GBP |
| 2024-11-22 |
17.1400 GBP |
613.9191 KSM |
16.3700 GBP |
16.3700 GBP |
17.5300 GBP |
17.1100 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 |