Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
20.6500 GBP |
137.1360 KSM |
20.2500 GBP |
20.2500 GBP |
20.7700 GBP |
20.4100 GBP |
| 2023-05-22 |
20.2700 GBP |
61.1483 KSM |
20.1100 GBP |
20.1100 GBP |
20.4400 GBP |
20.2800 GBP |
| 2023-05-21 |
20.3400 GBP |
32.0139 KSM |
20.7900 GBP |
20.1300 GBP |
20.7900 GBP |
20.2500 GBP |
| 2023-05-20 |
20.8600 GBP |
74.3163 KSM |
20.4100 GBP |
20.3200 GBP |
21.0800 GBP |
20.9500 GBP |
| 2023-05-19 |
20.4500 GBP |
95.7352 KSM |
20.6900 GBP |
20.3500 GBP |
20.6900 GBP |
20.4100 GBP |
| 2023-05-18 |
20.8300 GBP |
35.9638 KSM |
21.0400 GBP |
20.4200 GBP |
21.1400 GBP |
20.7700 GBP |
| 2023-05-17 |
20.6900 GBP |
137.9313 KSM |
20.6900 GBP |
20.2100 GBP |
21.1000 GBP |
21.1000 GBP |
| 2023-05-16 |
20.4500 GBP |
117.7903 KSM |
20.5200 GBP |
20.3000 GBP |
20.7200 GBP |
20.7100 GBP |
| 2023-05-15 |
20.6600 GBP |
161.8438 KSM |
20.4200 GBP |
20.2600 GBP |
20.8300 GBP |
20.5600 GBP |
| 2023-05-14 |
20.3400 GBP |
126.5881 KSM |
20.0100 GBP |
19.8700 GBP |
20.7200 GBP |
20.3700 GBP |
| 2023-05-13 |
20.1000 GBP |
135.1484 KSM |
20.2400 GBP |
19.9400 GBP |
20.2400 GBP |
20.1000 GBP |
| 2023-05-12 |
19.7800 GBP |
248.3156 KSM |
20.0700 GBP |
19.4800 GBP |
20.1700 GBP |
20.1500 GBP |
| 2023-05-11 |
20.1600 GBP |
426.3011 KSM |
20.7900 GBP |
19.3500 GBP |
20.7900 GBP |
20.0700 GBP |
| 2023-05-10 |
20.3800 GBP |
659.6718 KSM |
20.5200 GBP |
19.8500 GBP |
21.1800 GBP |
21.0100 GBP |
| 2023-05-09 |
20.3700 GBP |
280.9719 KSM |
20.3500 GBP |
20.1500 GBP |
20.5800 GBP |
20.3800 GBP |
| 2023-05-08 |
20.9600 GBP |
673.0928 KSM |
21.9800 GBP |
19.6600 GBP |
21.9900 GBP |
20.3300 GBP |
| 2023-05-07 |
21.9600 GBP |
100.8924 KSM |
22.0500 GBP |
21.7400 GBP |
22.2100 GBP |
21.9500 GBP |
| 2023-05-06 |
22.1000 GBP |
301.9326 KSM |
23.0100 GBP |
21.6800 GBP |
23.1000 GBP |
21.9800 GBP |
| 2023-05-05 |
22.7900 GBP |
186.6315 KSM |
22.9800 GBP |
22.5400 GBP |
23.0700 GBP |
23.0500 GBP |
| 2023-05-04 |
22.9800 GBP |
77.8108 KSM |
23.1800 GBP |
22.8200 GBP |
23.4100 GBP |
22.9200 GBP |
| 2023-05-03 |
22.7400 GBP |
163.8508 KSM |
23.2500 GBP |
22.3500 GBP |
23.4500 GBP |
23.4500 GBP |
| 2023-05-02 |
23.1200 GBP |
89.4656 KSM |
23.0000 GBP |
22.9700 GBP |
23.4400 GBP |
23.4400 GBP |
| 2023-05-01 |
23.8900 GBP |
135.1761 KSM |
24.3700 GBP |
23.1600 GBP |
24.4300 GBP |
23.3000 GBP |
| 2023-04-30 |
24.9500 GBP |
35.7311 KSM |
25.0000 GBP |
24.5300 GBP |
25.1200 GBP |
24.7800 GBP |
| 2023-04-29 |
25.1200 GBP |
10.8657 KSM |
25.0600 GBP |
24.7800 GBP |
25.2300 GBP |
25.1800 GBP |
| 2023-04-28 |
24.3800 GBP |
61.2555 KSM |
24.8900 GBP |
24.1500 GBP |
24.8900 GBP |
24.5400 GBP |
| 2023-04-27 |
24.6900 GBP |
62.1124 KSM |
24.5900 GBP |
24.5000 GBP |
25.1400 GBP |
24.8300 GBP |
| 2023-04-26 |
24.6300 GBP |
276.2020 KSM |
25.1100 GBP |
23.5000 GBP |
25.8600 GBP |
24.3700 GBP |
| 2023-04-25 |
24.9400 GBP |
1,820.0326 KSM |
24.1100 GBP |
23.7400 GBP |
25.0500 GBP |
24.9600 GBP |
| 2023-04-24 |
24.3000 GBP |
17.5951 KSM |
24.3700 GBP |
23.8400 GBP |
24.6200 GBP |
24.1600 GBP |
| 2023-04-23 |
24.4300 GBP |
109.4095 KSM |
24.7100 GBP |
23.7200 GBP |
24.8100 GBP |
24.1700 GBP |
| 2023-04-22 |
24.3200 GBP |
105.7008 KSM |
24.1000 GBP |
23.9800 GBP |
24.7800 GBP |
24.7400 GBP |
| 2023-04-21 |
25.0200 GBP |
403.2575 KSM |
25.5900 GBP |
23.7500 GBP |
25.7600 GBP |
23.7500 GBP |
| 2023-04-20 |
26.6500 GBP |
297.1508 KSM |
27.3100 GBP |
25.3500 GBP |
27.7100 GBP |
25.6400 GBP |
| 2023-04-19 |
27.7500 GBP |
231.1138 KSM |
29.4000 GBP |
26.7700 GBP |
29.8000 GBP |
27.3200 GBP |
| 2023-04-18 |
29.6300 GBP |
136.4985 KSM |
29.1600 GBP |
28.8400 GBP |
30.1500 GBP |
29.6000 GBP |
| 2023-04-17 |
29.2700 GBP |
110.7209 KSM |
30.0800 GBP |
28.9500 GBP |
30.0800 GBP |
29.2600 GBP |
| 2023-04-16 |
30.1900 GBP |
203.7092 KSM |
30.1700 GBP |
29.5100 GBP |
30.5200 GBP |
30.3300 GBP |
| 2023-04-15 |
30.4000 GBP |
225.4473 KSM |
30.0700 GBP |
30.0200 GBP |
30.8800 GBP |
30.1900 GBP |
| 2023-04-14 |
29.3700 GBP |
146.7946 KSM |
28.6400 GBP |
28.4400 GBP |
30.3300 GBP |
30.2700 GBP |
| 2023-04-13 |
28.3200 GBP |
200.5057 KSM |
27.4100 GBP |
27.3800 GBP |
28.9200 GBP |
28.5400 GBP |
| 2023-04-12 |
26.9200 GBP |
158.4015 KSM |
26.7800 GBP |
26.2700 GBP |
27.4700 GBP |
27.4700 GBP |
| 2023-04-11 |
27.0600 GBP |
156.6310 KSM |
26.8200 GBP |
26.6900 GBP |
27.8500 GBP |
27.3600 GBP |
| 2023-04-10 |
26.3900 GBP |
131.1696 KSM |
26.1800 GBP |
26.0000 GBP |
26.7500 GBP |
26.7400 GBP |
| 2023-04-09 |
25.9400 GBP |
210.8156 KSM |
26.0200 GBP |
25.5900 GBP |
26.3200 GBP |
26.3000 GBP |
| 2023-04-08 |
26.1600 GBP |
159.4855 KSM |
26.2100 GBP |
25.8600 GBP |
26.4500 GBP |
25.9700 GBP |
| 2023-04-07 |
26.2700 GBP |
190.5927 KSM |
26.6300 GBP |
25.9200 GBP |
26.7700 GBP |
26.1700 GBP |
| 2023-04-06 |
26.7600 GBP |
232.5490 KSM |
27.0000 GBP |
26.3400 GBP |
27.1800 GBP |
26.6800 GBP |
| 2023-04-05 |
27.2300 GBP |
267.6487 KSM |
27.0600 GBP |
26.6200 GBP |
27.5200 GBP |
27.0700 GBP |
| 2023-04-04 |
26.9800 GBP |
106.4146 KSM |
26.6100 GBP |
26.1700 GBP |
27.7200 GBP |
27.2100 GBP |