Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
13.4600 GBP |
62.9518 KSM |
13.5000 GBP |
13.2500 GBP |
13.6700 GBP |
13.5700 GBP |
| 2024-10-02 |
13.8400 GBP |
135.4484 KSM |
14.1600 GBP |
13.3500 GBP |
14.1600 GBP |
13.5700 GBP |
| 2024-10-01 |
14.7100 GBP |
371.8268 KSM |
15.0300 GBP |
13.6300 GBP |
15.4500 GBP |
13.6300 GBP |
| 2024-09-30 |
15.5600 GBP |
181.0552 KSM |
15.8800 GBP |
15.3900 GBP |
15.8800 GBP |
15.4700 GBP |
| 2024-09-29 |
16.2700 GBP |
32.8242 KSM |
16.2800 GBP |
16.0600 GBP |
16.3400 GBP |
16.3000 GBP |
| 2024-09-28 |
16.2100 GBP |
203.5812 KSM |
16.1100 GBP |
16.1100 GBP |
16.6000 GBP |
16.3100 GBP |
| 2024-09-27 |
16.8200 GBP |
139.3953 KSM |
16.9000 GBP |
16.7400 GBP |
16.9100 GBP |
16.7900 GBP |
| 2024-09-26 |
16.6500 GBP |
73.6306 KSM |
16.9300 GBP |
16.3800 GBP |
16.9800 GBP |
16.4500 GBP |
| 2024-09-25 |
16.3800 GBP |
324.7214 KSM |
16.0200 GBP |
16.0200 GBP |
16.7700 GBP |
16.4200 GBP |
| 2024-09-24 |
15.6300 GBP |
14.5501 KSM |
15.4000 GBP |
15.4000 GBP |
16.2000 GBP |
15.8300 GBP |
| 2024-09-23 |
16.1300 GBP |
312.5451 KSM |
16.1400 GBP |
15.6200 GBP |
18.7700 GBP |
15.6300 GBP |
| 2024-09-22 |
15.5800 GBP |
193.5286 KSM |
15.5800 GBP |
15.5700 GBP |
15.9200 GBP |
15.9200 GBP |
| 2024-09-21 |
15.6300 GBP |
8.7390 KSM |
15.5100 GBP |
15.3400 GBP |
15.7900 GBP |
15.7900 GBP |
| 2024-09-20 |
15.8100 GBP |
60.5482 KSM |
15.7800 GBP |
15.5100 GBP |
16.0000 GBP |
15.5100 GBP |
| 2024-09-19 |
15.8800 GBP |
31.3450 KSM |
15.9300 GBP |
15.6800 GBP |
15.9300 GBP |
15.6800 GBP |
| 2024-09-18 |
15.0600 GBP |
85.2338 KSM |
15.1600 GBP |
14.9000 GBP |
15.4200 GBP |
15.4200 GBP |
| 2024-09-17 |
15.1400 GBP |
46.7075 KSM |
14.7300 GBP |
14.7300 GBP |
15.2900 GBP |
15.2900 GBP |
| 2024-09-16 |
14.9500 GBP |
284.5990 KSM |
15.2700 GBP |
14.8100 GBP |
15.2700 GBP |
14.8700 GBP |
| 2024-09-15 |
15.8600 GBP |
260.8210 KSM |
16.5500 GBP |
15.4700 GBP |
16.5500 GBP |
15.4900 GBP |
| 2024-09-14 |
14.9500 GBP |
84.0744 KSM |
15.1500 GBP |
14.8600 GBP |
15.2400 GBP |
15.2400 GBP |
| 2024-09-13 |
14.8700 GBP |
218.8530 KSM |
15.0500 GBP |
14.6100 GBP |
15.1800 GBP |
15.1600 GBP |
| 2024-09-12 |
15.1500 GBP |
34.3137 KSM |
15.1700 GBP |
15.0000 GBP |
15.1700 GBP |
15.0400 GBP |
| 2024-09-11 |
15.1100 GBP |
31.7764 KSM |
15.0600 GBP |
15.0300 GBP |
15.2500 GBP |
15.2500 GBP |
| 2024-09-10 |
15.3800 GBP |
213.8094 KSM |
15.2500 GBP |
15.2500 GBP |
15.7600 GBP |
15.3400 GBP |
| 2024-09-09 |
14.8100 GBP |
198.5700 KSM |
13.9800 GBP |
13.9800 GBP |
15.2700 GBP |
15.2700 GBP |
| 2024-09-08 |
13.6800 GBP |
249.0502 KSM |
13.6800 GBP |
13.6300 GBP |
13.9000 GBP |
13.8600 GBP |
| 2024-09-07 |
13.6000 GBP |
141.2317 KSM |
13.3200 GBP |
13.3200 GBP |
13.7200 GBP |
13.3800 GBP |
| 2024-09-06 |
13.1100 GBP |
33.8496 KSM |
13.1400 GBP |
13.0900 GBP |
13.1400 GBP |
13.1200 GBP |
| 2024-09-05 |
13.4600 GBP |
25.8546 KSM |
13.6900 GBP |
13.2000 GBP |
13.6900 GBP |
13.3000 GBP |
| 2024-09-04 |
13.4700 GBP |
282.3774 KSM |
13.0000 GBP |
13.0000 GBP |
13.8600 GBP |
13.8300 GBP |
| 2024-09-03 |
13.7700 GBP |
102.3906 KSM |
13.9500 GBP |
13.4800 GBP |
13.9500 GBP |
13.5700 GBP |
| 2024-09-02 |
13.6600 GBP |
50.2062 KSM |
13.3500 GBP |
13.3500 GBP |
14.0700 GBP |
14.0700 GBP |
| 2024-09-01 |
13.6600 GBP |
151.5119 KSM |
13.8400 GBP |
13.5000 GBP |
14.0100 GBP |
13.8000 GBP |
| 2024-08-31 |
14.0100 GBP |
4.0942 KSM |
14.1500 GBP |
13.9200 GBP |
14.1500 GBP |
13.9200 GBP |
| 2024-08-30 |
13.9600 GBP |
525.0959 KSM |
14.4100 GBP |
13.8500 GBP |
14.4100 GBP |
14.1200 GBP |
| 2024-08-29 |
14.4900 GBP |
238.0811 KSM |
14.5200 GBP |
14.4000 GBP |
14.9100 GBP |
14.4000 GBP |
| 2024-08-28 |
14.7900 GBP |
128.8879 KSM |
14.8300 GBP |
14.5000 GBP |
15.4800 GBP |
14.7000 GBP |
| 2024-08-27 |
15.4800 GBP |
92.6564 KSM |
15.9800 GBP |
14.8600 GBP |
15.9800 GBP |
15.0000 GBP |
| 2024-08-26 |
16.3000 GBP |
204.5997 KSM |
16.8100 GBP |
15.9200 GBP |
16.8100 GBP |
15.9200 GBP |
| 2024-08-25 |
16.6100 GBP |
145.9691 KSM |
16.9200 GBP |
16.3000 GBP |
16.9400 GBP |
16.6900 GBP |
| 2024-08-24 |
16.9900 GBP |
853.9899 KSM |
16.0600 GBP |
16.0600 GBP |
17.2200 GBP |
17.1000 GBP |
| 2024-08-23 |
15.9700 GBP |
266.5940 KSM |
15.7200 GBP |
15.7200 GBP |
16.1300 GBP |
16.0600 GBP |
| 2024-08-22 |
15.8100 GBP |
190.5078 KSM |
15.1600 GBP |
15.1600 GBP |
16.1200 GBP |
15.8800 GBP |
| 2024-08-21 |
14.8100 GBP |
566.0172 KSM |
14.0200 GBP |
14.0200 GBP |
15.5400 GBP |
15.3700 GBP |
| 2024-08-20 |
13.7600 GBP |
166.4049 KSM |
13.7100 GBP |
13.4400 GBP |
13.8900 GBP |
13.8400 GBP |
| 2024-08-19 |
13.5000 GBP |
50.2856 KSM |
13.2000 GBP |
13.1900 GBP |
13.6800 GBP |
13.6800 GBP |
| 2024-08-18 |
13.2900 GBP |
80.3107 KSM |
13.0300 GBP |
13.0300 GBP |
13.6200 GBP |
13.5600 GBP |
| 2024-08-17 |
13.1400 GBP |
30.1205 KSM |
13.0600 GBP |
13.0600 GBP |
13.2300 GBP |
13.1100 GBP |
| 2024-08-16 |
12.9100 GBP |
231.3672 KSM |
13.1600 GBP |
12.7300 GBP |
13.3600 GBP |
13.1400 GBP |
| 2024-08-15 |
13.5600 GBP |
271.7070 KSM |
13.5600 GBP |
13.0400 GBP |
13.9500 GBP |
13.0400 GBP |