Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
15.0900 GBP |
644.1005 KSM |
15.1600 GBP |
14.7800 GBP |
15.3500 GBP |
14.8500 GBP |
| 2023-08-30 |
15.5200 GBP |
57.5737 KSM |
15.7200 GBP |
15.2700 GBP |
15.7400 GBP |
15.2800 GBP |
| 2023-08-29 |
15.6400 GBP |
291.9528 KSM |
15.4800 GBP |
15.0600 GBP |
15.9500 GBP |
15.7400 GBP |
| 2023-08-28 |
15.4100 GBP |
25.8745 KSM |
15.3000 GBP |
15.1200 GBP |
15.6600 GBP |
15.4700 GBP |
| 2023-08-27 |
15.2500 GBP |
23.9514 KSM |
15.2300 GBP |
15.1900 GBP |
15.3500 GBP |
15.3500 GBP |
| 2023-08-26 |
15.2300 GBP |
51.1030 KSM |
15.1300 GBP |
15.1200 GBP |
15.3200 GBP |
15.2500 GBP |
| 2023-08-25 |
15.0300 GBP |
142.3788 KSM |
15.2300 GBP |
14.9500 GBP |
15.3500 GBP |
15.1100 GBP |
| 2023-08-24 |
15.3500 GBP |
404.0840 KSM |
15.6700 GBP |
15.0400 GBP |
15.6700 GBP |
15.1500 GBP |
| 2023-08-23 |
15.6200 GBP |
106.7322 KSM |
15.1800 GBP |
15.1300 GBP |
15.9300 GBP |
15.7300 GBP |
| 2023-08-22 |
14.9600 GBP |
483.9674 KSM |
15.3200 GBP |
14.5000 GBP |
15.3200 GBP |
15.1600 GBP |
| 2023-08-21 |
15.6600 GBP |
148.1820 KSM |
15.9800 GBP |
15.3700 GBP |
16.0200 GBP |
15.6900 GBP |
| 2023-08-20 |
16.0500 GBP |
170.0221 KSM |
16.0800 GBP |
15.8600 GBP |
16.1300 GBP |
16.1000 GBP |
| 2023-08-19 |
15.9800 GBP |
81.9542 KSM |
16.0500 GBP |
15.8800 GBP |
16.1300 GBP |
15.9200 GBP |
| 2023-08-18 |
16.0500 GBP |
402.4371 KSM |
16.3800 GBP |
15.6400 GBP |
16.4700 GBP |
15.9500 GBP |
| 2023-08-17 |
17.4800 GBP |
212.1964 KSM |
17.2900 GBP |
16.9900 GBP |
17.7000 GBP |
17.0600 GBP |
| 2023-08-16 |
17.6300 GBP |
430.4054 KSM |
18.0900 GBP |
16.9600 GBP |
18.0900 GBP |
16.9600 GBP |
| 2023-08-15 |
17.9600 GBP |
262.2709 KSM |
18.4100 GBP |
16.9900 GBP |
18.8200 GBP |
17.9600 GBP |
| 2023-08-14 |
18.8000 GBP |
78.5806 KSM |
18.6300 GBP |
18.6300 GBP |
18.8700 GBP |
18.6700 GBP |
| 2023-08-13 |
18.4200 GBP |
13.0307 KSM |
18.3700 GBP |
18.3300 GBP |
18.6700 GBP |
18.4400 GBP |
| 2023-08-12 |
18.0400 GBP |
346.5208 KSM |
17.6300 GBP |
17.6300 GBP |
18.6000 GBP |
18.4400 GBP |
| 2023-08-11 |
17.7300 GBP |
7.7190 KSM |
17.9700 GBP |
17.5800 GBP |
17.9700 GBP |
17.5800 GBP |
| 2023-08-10 |
17.8900 GBP |
103.7719 KSM |
17.9600 GBP |
17.7500 GBP |
18.1600 GBP |
17.9100 GBP |
| 2023-08-09 |
17.7800 GBP |
143.0155 KSM |
17.7000 GBP |
17.6600 GBP |
17.9200 GBP |
17.8000 GBP |
| 2023-08-08 |
17.5900 GBP |
108.0220 KSM |
17.4200 GBP |
17.3800 GBP |
17.7600 GBP |
17.7000 GBP |
| 2023-08-07 |
17.3300 GBP |
81.3940 KSM |
17.4300 GBP |
17.0100 GBP |
17.5000 GBP |
17.3600 GBP |
| 2023-08-06 |
17.3700 GBP |
235.2768 KSM |
16.8500 GBP |
16.8500 GBP |
17.5800 GBP |
17.3000 GBP |
| 2023-08-05 |
17.0600 GBP |
676.6479 KSM |
17.3700 GBP |
16.5300 GBP |
17.3700 GBP |
16.7500 GBP |
| 2023-08-04 |
17.8800 GBP |
59.4350 KSM |
18.2400 GBP |
17.3800 GBP |
18.2400 GBP |
17.5300 GBP |
| 2023-08-03 |
18.4600 GBP |
162.8761 KSM |
18.5300 GBP |
18.3600 GBP |
18.5500 GBP |
18.3600 GBP |
| 2023-08-02 |
18.5800 GBP |
81.6411 KSM |
18.7300 GBP |
18.5000 GBP |
18.7300 GBP |
18.5700 GBP |
| 2023-08-01 |
18.0300 GBP |
27.1700 KSM |
17.7000 GBP |
17.7000 GBP |
18.5800 GBP |
18.5000 GBP |
| 2023-07-31 |
17.8900 GBP |
61.5560 KSM |
18.1600 GBP |
17.7100 GBP |
18.1600 GBP |
17.8500 GBP |
| 2023-07-30 |
18.1000 GBP |
220.2529 KSM |
18.1800 GBP |
17.5600 GBP |
18.1900 GBP |
17.7000 GBP |
| 2023-07-29 |
18.1900 GBP |
32.8254 KSM |
18.1200 GBP |
18.0000 GBP |
18.3500 GBP |
18.1900 GBP |
| 2023-07-28 |
18.0800 GBP |
49.3414 KSM |
18.0400 GBP |
17.9700 GBP |
18.2300 GBP |
18.1300 GBP |
| 2023-07-27 |
17.5900 GBP |
64.9019 KSM |
17.5400 GBP |
17.5400 GBP |
17.8400 GBP |
17.8300 GBP |
| 2023-07-26 |
17.3900 GBP |
158.0900 KSM |
17.3300 GBP |
17.1800 GBP |
17.5400 GBP |
17.4700 GBP |
| 2023-07-25 |
17.4800 GBP |
43.0944 KSM |
17.5300 GBP |
17.3500 GBP |
17.7000 GBP |
17.3600 GBP |
| 2023-07-24 |
17.7700 GBP |
189.2824 KSM |
18.0900 GBP |
17.2900 GBP |
18.3000 GBP |
17.5300 GBP |
| 2023-07-23 |
18.3300 GBP |
98.9874 KSM |
18.1600 GBP |
18.1300 GBP |
18.3900 GBP |
18.2900 GBP |
| 2023-07-22 |
18.2700 GBP |
51.9454 KSM |
18.3300 GBP |
18.2200 GBP |
18.3800 GBP |
18.2300 GBP |
| 2023-07-21 |
18.2700 GBP |
878.3560 KSM |
18.2000 GBP |
18.0700 GBP |
18.5700 GBP |
18.3000 GBP |
| 2023-07-20 |
18.1200 GBP |
461.7590 KSM |
18.5000 GBP |
17.9500 GBP |
18.7500 GBP |
18.1100 GBP |
| 2023-07-19 |
18.6900 GBP |
740.6975 KSM |
18.6500 GBP |
18.5300 GBP |
18.8200 GBP |
18.5900 GBP |
| 2023-07-18 |
18.4800 GBP |
727.3373 KSM |
18.8700 GBP |
18.0500 GBP |
18.9000 GBP |
18.4400 GBP |
| 2023-07-17 |
18.4500 GBP |
574.5197 KSM |
18.7500 GBP |
18.1600 GBP |
18.8300 GBP |
18.6800 GBP |
| 2023-07-16 |
18.5500 GBP |
22.0964 KSM |
18.6300 GBP |
18.3800 GBP |
18.8300 GBP |
18.3800 GBP |
| 2023-07-15 |
19.0200 GBP |
140.9244 KSM |
18.8500 GBP |
18.5700 GBP |
19.1800 GBP |
19.0500 GBP |
| 2023-07-14 |
19.0700 GBP |
198.7163 KSM |
19.7700 GBP |
18.4100 GBP |
19.8400 GBP |
18.5600 GBP |
| 2023-07-13 |
19.0500 GBP |
237.3950 KSM |
18.4300 GBP |
18.3300 GBP |
19.4800 GBP |
19.3800 GBP |