Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
26.2100 GBP |
625.8420 KSM |
26.5100 GBP |
25.6600 GBP |
26.9500 GBP |
26.6800 GBP |
| 2023-04-02 |
26.9900 GBP |
181.6768 KSM |
27.4700 GBP |
26.3700 GBP |
27.4700 GBP |
26.4300 GBP |
| 2023-04-01 |
27.7600 GBP |
47.7362 KSM |
28.4200 GBP |
27.3400 GBP |
28.4600 GBP |
27.5500 GBP |
| 2023-03-31 |
28.3100 GBP |
263.6624 KSM |
27.7200 GBP |
27.3600 GBP |
29.0000 GBP |
28.3600 GBP |
| 2023-03-30 |
27.9400 GBP |
192.9207 KSM |
28.3100 GBP |
27.2700 GBP |
29.0300 GBP |
27.6500 GBP |
| 2023-03-29 |
28.1300 GBP |
174.5948 KSM |
27.0700 GBP |
27.0700 GBP |
28.4300 GBP |
28.3300 GBP |
| 2023-03-28 |
25.9900 GBP |
200.9267 KSM |
25.8000 GBP |
25.5800 GBP |
27.1800 GBP |
27.1200 GBP |
| 2023-03-27 |
27.2500 GBP |
1,069.0742 KSM |
27.5100 GBP |
25.7500 GBP |
27.5100 GBP |
25.7700 GBP |
| 2023-03-26 |
27.2600 GBP |
59.6249 KSM |
27.0500 GBP |
27.0500 GBP |
27.6300 GBP |
27.6300 GBP |
| 2023-03-25 |
26.5400 GBP |
47.2422 KSM |
27.1900 GBP |
26.2700 GBP |
27.1900 GBP |
26.4400 GBP |
| 2023-03-24 |
27.6200 GBP |
148.9747 KSM |
28.6900 GBP |
26.9500 GBP |
28.7300 GBP |
27.1800 GBP |
| 2023-03-23 |
28.1700 GBP |
139.1394 KSM |
27.1100 GBP |
26.9900 GBP |
28.4300 GBP |
28.0800 GBP |
| 2023-03-22 |
27.3600 GBP |
166.9047 KSM |
28.5100 GBP |
26.1400 GBP |
28.5900 GBP |
26.8300 GBP |
| 2023-03-21 |
27.8600 GBP |
49.2864 KSM |
27.5300 GBP |
27.2600 GBP |
29.1100 GBP |
28.8200 GBP |
| 2023-03-20 |
29.3300 GBP |
312.5702 KSM |
29.9200 GBP |
27.6200 GBP |
30.3800 GBP |
27.6700 GBP |
| 2023-03-19 |
30.1600 GBP |
32.8390 KSM |
29.7100 GBP |
29.2700 GBP |
30.7600 GBP |
30.1700 GBP |
| 2023-03-18 |
29.5900 GBP |
293.7095 KSM |
30.1000 GBP |
29.1700 GBP |
31.2300 GBP |
29.2700 GBP |
| 2023-03-17 |
28.2700 GBP |
713.5588 KSM |
27.2900 GBP |
26.9500 GBP |
29.9600 GBP |
29.7900 GBP |
| 2023-03-16 |
27.4900 GBP |
297.7647 KSM |
27.0000 GBP |
26.7500 GBP |
27.9100 GBP |
27.3600 GBP |
| 2023-03-15 |
29.2600 GBP |
246.8201 KSM |
29.6800 GBP |
26.9200 GBP |
30.9700 GBP |
27.2500 GBP |
| 2023-03-14 |
28.0600 GBP |
598.7155 KSM |
27.2500 GBP |
27.0900 GBP |
30.7200 GBP |
29.3300 GBP |
| 2023-03-13 |
26.8000 GBP |
1,214.2098 KSM |
26.9100 GBP |
25.3800 GBP |
27.7700 GBP |
27.5700 GBP |
| 2023-03-12 |
25.9000 GBP |
669.1890 KSM |
24.8600 GBP |
24.6800 GBP |
26.5000 GBP |
26.5000 GBP |
| 2023-03-11 |
25.4400 GBP |
584.1623 KSM |
26.9000 GBP |
24.1900 GBP |
27.0500 GBP |
25.0000 GBP |
| 2023-03-10 |
25.4200 GBP |
777.2093 KSM |
26.4100 GBP |
24.1600 GBP |
26.5700 GBP |
26.5400 GBP |
| 2023-03-09 |
26.5700 GBP |
1,213.3886 KSM |
26.7600 GBP |
25.7200 GBP |
27.2900 GBP |
26.0600 GBP |
| 2023-03-08 |
27.1500 GBP |
437.0180 KSM |
28.1400 GBP |
26.3000 GBP |
28.1900 GBP |
26.3000 GBP |
| 2023-03-07 |
28.0900 GBP |
17.5590 KSM |
28.9200 GBP |
27.4700 GBP |
28.9900 GBP |
27.4700 GBP |
| 2023-03-06 |
29.0600 GBP |
21.0382 KSM |
28.8300 GBP |
28.3300 GBP |
29.2000 GBP |
28.7700 GBP |
| 2023-03-05 |
28.9900 GBP |
18.0263 KSM |
28.4900 GBP |
28.2700 GBP |
29.3300 GBP |
29.0500 GBP |
| 2023-03-04 |
27.8100 GBP |
17.5072 KSM |
28.4900 GBP |
27.2600 GBP |
28.6600 GBP |
27.3500 GBP |
| 2023-03-03 |
28.6200 GBP |
96.7770 KSM |
30.4600 GBP |
27.5700 GBP |
30.4600 GBP |
28.2400 GBP |
| 2023-03-02 |
30.7400 GBP |
50.3587 KSM |
31.7400 GBP |
30.3300 GBP |
31.7400 GBP |
30.5700 GBP |
| 2023-03-01 |
31.4900 GBP |
446.9877 KSM |
30.1200 GBP |
29.9100 GBP |
31.7600 GBP |
31.4000 GBP |
| 2023-02-28 |
31.1400 GBP |
136.5324 KSM |
32.2500 GBP |
30.2700 GBP |
32.3000 GBP |
30.2700 GBP |
| 2023-02-27 |
32.3300 GBP |
67.7891 KSM |
32.5700 GBP |
31.8400 GBP |
33.3200 GBP |
32.1000 GBP |
| 2023-02-26 |
32.6500 GBP |
61.0050 KSM |
31.8400 GBP |
31.8400 GBP |
32.8600 GBP |
32.6100 GBP |
| 2023-02-25 |
31.9200 GBP |
28.7425 KSM |
32.2600 GBP |
30.7200 GBP |
32.3000 GBP |
31.1800 GBP |
| 2023-02-24 |
33.6500 GBP |
221.0137 KSM |
34.6400 GBP |
31.3600 GBP |
34.8700 GBP |
31.3600 GBP |
| 2023-02-23 |
34.5200 GBP |
79.0217 KSM |
34.0300 GBP |
33.8500 GBP |
35.3900 GBP |
34.1900 GBP |
| 2023-02-22 |
34.4600 GBP |
126.4721 KSM |
36.1900 GBP |
33.3100 GBP |
36.1900 GBP |
34.1900 GBP |
| 2023-02-21 |
36.6200 GBP |
78.6993 KSM |
37.5800 GBP |
35.7700 GBP |
39.1000 GBP |
35.9600 GBP |
| 2023-02-20 |
37.2100 GBP |
39.8515 KSM |
37.8300 GBP |
36.7300 GBP |
37.8700 GBP |
37.5700 GBP |
| 2023-02-19 |
38.7600 GBP |
210.4806 KSM |
35.9200 GBP |
35.5800 GBP |
41.0000 GBP |
38.1700 GBP |
| 2023-02-18 |
36.1800 GBP |
132.3265 KSM |
35.8000 GBP |
35.4000 GBP |
36.7900 GBP |
35.4600 GBP |
| 2023-02-17 |
33.9500 GBP |
959.6028 KSM |
31.0600 GBP |
31.0600 GBP |
36.8100 GBP |
35.8900 GBP |
| 2023-02-16 |
31.3500 GBP |
242.6113 KSM |
30.7200 GBP |
29.9400 GBP |
32.6500 GBP |
31.2300 GBP |
| 2023-02-15 |
28.0800 GBP |
92.2773 KSM |
27.7700 GBP |
27.5100 GBP |
30.4600 GBP |
30.4600 GBP |
| 2023-02-14 |
26.7800 GBP |
56.7995 KSM |
26.5800 GBP |
26.4200 GBP |
27.6800 GBP |
27.6800 GBP |
| 2023-02-13 |
25.7900 GBP |
46.9348 KSM |
26.5000 GBP |
25.3400 GBP |
26.5900 GBP |
26.4800 GBP |