Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
18.3800 GBP |
55.6043 KSM |
18.4500 GBP |
18.1000 GBP |
18.6600 GBP |
18.3000 GBP |
| 2023-07-11 |
18.4200 GBP |
174.9193 KSM |
18.3900 GBP |
18.2200 GBP |
18.5600 GBP |
18.4000 GBP |
| 2023-07-10 |
18.5100 GBP |
123.4017 KSM |
18.4300 GBP |
18.0000 GBP |
18.8000 GBP |
18.4900 GBP |
| 2023-07-09 |
18.5500 GBP |
193.3334 KSM |
18.7400 GBP |
18.4900 GBP |
18.9500 GBP |
18.5000 GBP |
| 2023-07-08 |
18.8100 GBP |
30.8381 KSM |
18.9400 GBP |
18.5300 GBP |
18.9900 GBP |
18.7000 GBP |
| 2023-07-07 |
19.0200 GBP |
165.5355 KSM |
18.8900 GBP |
18.7500 GBP |
19.2200 GBP |
18.9800 GBP |
| 2023-07-06 |
19.6300 GBP |
237.8445 KSM |
19.7000 GBP |
19.1500 GBP |
20.3400 GBP |
19.3500 GBP |
| 2023-07-05 |
19.7000 GBP |
144.2266 KSM |
20.1400 GBP |
19.1400 GBP |
20.3400 GBP |
19.5100 GBP |
| 2023-07-04 |
20.1700 GBP |
173.6230 KSM |
20.8400 GBP |
19.7700 GBP |
20.8400 GBP |
20.1000 GBP |
| 2023-07-03 |
21.1900 GBP |
111.3932 KSM |
20.7300 GBP |
20.7300 GBP |
21.5500 GBP |
20.9500 GBP |
| 2023-07-02 |
20.3700 GBP |
251.1471 KSM |
20.5700 GBP |
20.1100 GBP |
20.9200 GBP |
20.7400 GBP |
| 2023-07-01 |
20.6100 GBP |
256.2406 KSM |
19.9000 GBP |
19.7100 GBP |
21.0600 GBP |
20.5700 GBP |
| 2023-06-30 |
19.4200 GBP |
177.2126 KSM |
19.8500 GBP |
18.2500 GBP |
20.5700 GBP |
19.8700 GBP |
| 2023-06-29 |
19.7800 GBP |
78.7194 KSM |
19.7400 GBP |
19.5700 GBP |
19.9700 GBP |
19.9600 GBP |
| 2023-06-28 |
19.2200 GBP |
300.1712 KSM |
20.3000 GBP |
18.4800 GBP |
20.3000 GBP |
19.2300 GBP |
| 2023-06-27 |
20.4300 GBP |
725.3560 KSM |
19.3400 GBP |
19.3400 GBP |
23.9900 GBP |
20.2100 GBP |
| 2023-06-26 |
19.6300 GBP |
1,515.2397 KSM |
20.2800 GBP |
19.0600 GBP |
20.2800 GBP |
19.2200 GBP |
| 2023-06-25 |
20.1400 GBP |
662.4988 KSM |
19.5100 GBP |
19.3900 GBP |
20.5100 GBP |
20.2900 GBP |
| 2023-06-24 |
19.2000 GBP |
66.6248 KSM |
19.0500 GBP |
18.8700 GBP |
19.6300 GBP |
19.0400 GBP |
| 2023-06-23 |
18.8700 GBP |
394.7107 KSM |
18.6000 GBP |
18.6000 GBP |
19.5900 GBP |
19.3800 GBP |
| 2023-06-22 |
19.0300 GBP |
301.2599 KSM |
19.1200 GBP |
18.5600 GBP |
19.3200 GBP |
18.6700 GBP |
| 2023-06-21 |
18.7300 GBP |
109.1955 KSM |
18.6000 GBP |
18.4700 GBP |
19.0700 GBP |
18.6900 GBP |
| 2023-06-20 |
18.1600 GBP |
385.8521 KSM |
18.0400 GBP |
17.8600 GBP |
18.6800 GBP |
18.6000 GBP |
| 2023-06-19 |
17.8100 GBP |
66.8758 KSM |
17.7100 GBP |
17.6700 GBP |
18.0000 GBP |
17.9100 GBP |
| 2023-06-18 |
17.8300 GBP |
285.9024 KSM |
17.6900 GBP |
17.4200 GBP |
18.2500 GBP |
17.6700 GBP |
| 2023-06-17 |
17.7000 GBP |
210.8892 KSM |
17.1700 GBP |
17.1000 GBP |
18.1300 GBP |
17.8700 GBP |
| 2023-06-16 |
16.7700 GBP |
169.0363 KSM |
16.1400 GBP |
16.1400 GBP |
17.2500 GBP |
17.2500 GBP |
| 2023-06-15 |
16.4100 GBP |
219.9468 KSM |
16.6900 GBP |
16.0100 GBP |
16.8200 GBP |
16.3500 GBP |
| 2023-06-14 |
17.1000 GBP |
182.6635 KSM |
17.7400 GBP |
16.5500 GBP |
17.8000 GBP |
16.6500 GBP |
| 2023-06-13 |
17.7900 GBP |
137.8881 KSM |
18.1600 GBP |
17.4800 GBP |
18.3700 GBP |
17.5700 GBP |
| 2023-06-12 |
17.6600 GBP |
116.9793 KSM |
17.4800 GBP |
17.0600 GBP |
18.2800 GBP |
18.2800 GBP |
| 2023-06-11 |
17.5400 GBP |
36.1005 KSM |
17.2200 GBP |
17.2200 GBP |
17.7100 GBP |
17.5900 GBP |
| 2023-06-10 |
17.2100 GBP |
1,432.7817 KSM |
19.8400 GBP |
15.7600 GBP |
19.9700 GBP |
17.0300 GBP |
| 2023-06-09 |
20.5300 GBP |
78.9229 KSM |
20.6200 GBP |
19.9400 GBP |
20.7300 GBP |
20.1400 GBP |
| 2023-06-08 |
20.6500 GBP |
205.8951 KSM |
21.1600 GBP |
20.3800 GBP |
21.1600 GBP |
20.5500 GBP |
| 2023-06-07 |
21.3200 GBP |
117.9780 KSM |
21.7000 GBP |
20.7800 GBP |
22.3300 GBP |
20.9600 GBP |
| 2023-06-06 |
21.2000 GBP |
319.9305 KSM |
20.6500 GBP |
20.5600 GBP |
21.9200 GBP |
21.9200 GBP |
| 2023-06-05 |
22.2300 GBP |
717.4242 KSM |
22.2200 GBP |
20.0300 GBP |
22.8000 GBP |
20.3600 GBP |
| 2023-06-04 |
22.4200 GBP |
192.9939 KSM |
21.9000 GBP |
21.7500 GBP |
22.7500 GBP |
22.4500 GBP |
| 2023-06-03 |
21.6900 GBP |
123.6450 KSM |
21.3600 GBP |
21.3300 GBP |
21.8900 GBP |
21.6500 GBP |
| 2023-06-02 |
21.1300 GBP |
239.7965 KSM |
21.0000 GBP |
20.7600 GBP |
21.8100 GBP |
21.3300 GBP |
| 2023-06-01 |
21.3600 GBP |
115.8909 KSM |
21.3300 GBP |
20.9700 GBP |
21.6700 GBP |
20.9900 GBP |
| 2023-05-31 |
20.8300 GBP |
201.7281 KSM |
21.0900 GBP |
20.6200 GBP |
21.2200 GBP |
21.2000 GBP |
| 2023-05-30 |
21.1000 GBP |
105.0416 KSM |
21.2000 GBP |
20.9200 GBP |
21.3400 GBP |
21.1300 GBP |
| 2023-05-29 |
21.1900 GBP |
137.9356 KSM |
21.3100 GBP |
21.0200 GBP |
21.4200 GBP |
21.1800 GBP |
| 2023-05-28 |
20.9300 GBP |
192.4063 KSM |
20.7700 GBP |
20.6900 GBP |
21.4600 GBP |
21.4600 GBP |
| 2023-05-27 |
20.4500 GBP |
63.0333 KSM |
20.5300 GBP |
20.2700 GBP |
20.7600 GBP |
20.7400 GBP |
| 2023-05-26 |
20.3700 GBP |
97.1874 KSM |
20.5600 GBP |
20.2200 GBP |
20.5800 GBP |
20.5500 GBP |
| 2023-05-25 |
20.2500 GBP |
101.2375 KSM |
20.0600 GBP |
19.9600 GBP |
20.6100 GBP |
20.5700 GBP |
| 2023-05-24 |
20.0200 GBP |
130.4023 KSM |
20.4800 GBP |
19.7200 GBP |
20.4800 GBP |
20.2700 GBP |