Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-31 |
16.3800 GBP |
67.7705 KSM |
16.1900 GBP |
15.9500 GBP |
16.5900 GBP |
15.9500 GBP |
| 2024-07-30 |
16.4500 GBP |
282.8874 KSM |
16.4100 GBP |
16.1400 GBP |
17.1000 GBP |
16.2700 GBP |
| 2024-07-29 |
16.9600 GBP |
321.6921 KSM |
16.5500 GBP |
16.4500 GBP |
17.3100 GBP |
16.5600 GBP |
| 2024-07-28 |
16.6700 GBP |
125.9059 KSM |
16.9000 GBP |
16.4400 GBP |
17.0500 GBP |
16.4400 GBP |
| 2024-07-27 |
17.0700 GBP |
294.7625 KSM |
16.8100 GBP |
16.5600 GBP |
17.2200 GBP |
17.1100 GBP |
| 2024-07-26 |
16.4200 GBP |
21.2964 KSM |
16.0200 GBP |
16.0200 GBP |
16.7300 GBP |
16.7300 GBP |
| 2024-07-25 |
15.7500 GBP |
726.3272 KSM |
16.0800 GBP |
15.4900 GBP |
16.0800 GBP |
15.7900 GBP |
| 2024-07-24 |
16.4500 GBP |
31.4087 KSM |
16.4200 GBP |
16.2900 GBP |
16.6400 GBP |
16.3200 GBP |
| 2024-07-23 |
16.5500 GBP |
100.5460 KSM |
16.9600 GBP |
16.1900 GBP |
17.0500 GBP |
16.3200 GBP |
| 2024-07-22 |
17.6700 GBP |
127.8000 KSM |
18.1900 GBP |
17.5100 GBP |
18.1900 GBP |
17.6900 GBP |
| 2024-07-21 |
17.7900 GBP |
192.2503 KSM |
18.0100 GBP |
17.3400 GBP |
18.3200 GBP |
18.1500 GBP |
| 2024-07-20 |
17.6300 GBP |
154.5994 KSM |
17.5400 GBP |
17.4100 GBP |
17.7900 GBP |
17.7800 GBP |
| 2024-07-19 |
17.1400 GBP |
89.0967 KSM |
16.6700 GBP |
16.6700 GBP |
17.4300 GBP |
17.4000 GBP |
| 2024-07-18 |
17.2600 GBP |
86.6657 KSM |
17.5500 GBP |
16.8400 GBP |
17.7900 GBP |
17.0600 GBP |
| 2024-07-17 |
17.5900 GBP |
556.0312 KSM |
17.9300 GBP |
17.3100 GBP |
18.0900 GBP |
17.5000 GBP |
| 2024-07-16 |
17.5700 GBP |
809.1348 KSM |
18.1300 GBP |
17.2000 GBP |
18.1300 GBP |
18.0000 GBP |
| 2024-07-15 |
17.9000 GBP |
502.0068 KSM |
17.6100 GBP |
17.6100 GBP |
18.0400 GBP |
17.9700 GBP |
| 2024-07-14 |
17.3900 GBP |
210.6313 KSM |
16.7900 GBP |
16.7900 GBP |
17.5900 GBP |
17.5900 GBP |
| 2024-07-13 |
16.7400 GBP |
114.7723 KSM |
16.6000 GBP |
16.5700 GBP |
16.8300 GBP |
16.8300 GBP |
| 2024-07-12 |
16.0600 GBP |
56.3327 KSM |
16.1300 GBP |
15.8500 GBP |
16.3700 GBP |
16.3700 GBP |
| 2024-07-11 |
16.3500 GBP |
77.6154 KSM |
16.4300 GBP |
16.1800 GBP |
16.6800 GBP |
16.1800 GBP |
| 2024-07-10 |
16.7900 GBP |
91.1003 KSM |
16.6400 GBP |
16.0900 GBP |
17.0200 GBP |
16.4300 GBP |
| 2024-07-09 |
16.4200 GBP |
163.9776 KSM |
16.1500 GBP |
16.0800 GBP |
16.6900 GBP |
16.4400 GBP |
| 2024-07-08 |
15.5900 GBP |
357.9185 KSM |
15.7200 GBP |
15.2500 GBP |
16.6000 GBP |
15.9200 GBP |
| 2024-07-07 |
16.5200 GBP |
709.7456 KSM |
16.8700 GBP |
15.8400 GBP |
16.8700 GBP |
15.8400 GBP |
| 2024-07-06 |
16.5100 GBP |
540.2528 KSM |
16.0100 GBP |
15.6200 GBP |
17.0800 GBP |
17.0800 GBP |
| 2024-07-05 |
15.1500 GBP |
1,158.3638 KSM |
16.1000 GBP |
14.0900 GBP |
16.1100 GBP |
15.9800 GBP |
| 2024-07-04 |
17.0800 GBP |
140.8664 KSM |
17.8600 GBP |
16.3900 GBP |
17.8600 GBP |
16.7700 GBP |
| 2024-07-03 |
18.2700 GBP |
424.4893 KSM |
18.9000 GBP |
17.8300 GBP |
19.1900 GBP |
17.9200 GBP |
| 2024-07-02 |
18.8900 GBP |
99.5811 KSM |
18.7300 GBP |
18.7300 GBP |
19.1000 GBP |
18.9300 GBP |
| 2024-07-01 |
18.9400 GBP |
176.2577 KSM |
18.8300 GBP |
18.7400 GBP |
19.1300 GBP |
18.7400 GBP |
| 2024-06-30 |
18.5500 GBP |
12.3429 KSM |
18.0600 GBP |
18.0600 GBP |
18.6500 GBP |
18.4900 GBP |
| 2024-06-29 |
18.5000 GBP |
45.2968 KSM |
18.6000 GBP |
18.3600 GBP |
18.6100 GBP |
18.3800 GBP |
| 2024-06-28 |
18.7600 GBP |
33.2116 KSM |
19.1900 GBP |
18.4100 GBP |
19.1900 GBP |
18.4100 GBP |
| 2024-06-27 |
18.5000 GBP |
643.1644 KSM |
18.1800 GBP |
17.9500 GBP |
19.1600 GBP |
19.1600 GBP |
| 2024-06-26 |
18.0400 GBP |
309.6639 KSM |
18.7300 GBP |
18.0000 GBP |
18.8200 GBP |
18.3900 GBP |
| 2024-06-25 |
18.9200 GBP |
120.9952 KSM |
18.4200 GBP |
18.4200 GBP |
19.3000 GBP |
19.2900 GBP |
| 2024-06-24 |
17.6700 GBP |
1,163.9802 KSM |
18.3300 GBP |
17.3500 GBP |
18.3700 GBP |
18.0500 GBP |
| 2024-06-23 |
18.6400 GBP |
78.2580 KSM |
19.1000 GBP |
18.3500 GBP |
19.1000 GBP |
18.3800 GBP |
| 2024-06-22 |
18.9700 GBP |
103.1003 KSM |
18.8500 GBP |
18.7300 GBP |
19.0800 GBP |
19.0300 GBP |
| 2024-06-21 |
18.8300 GBP |
108.2796 KSM |
18.7600 GBP |
18.5900 GBP |
19.2100 GBP |
18.9700 GBP |
| 2024-06-20 |
18.8600 GBP |
1,473.9258 KSM |
19.1500 GBP |
18.5600 GBP |
19.7500 GBP |
18.9500 GBP |
| 2024-06-19 |
19.1600 GBP |
980.9366 KSM |
18.8000 GBP |
18.6100 GBP |
19.6500 GBP |
18.9300 GBP |
| 2024-06-18 |
18.2000 GBP |
489.8843 KSM |
19.3200 GBP |
17.1400 GBP |
19.3200 GBP |
18.6800 GBP |
| 2024-06-17 |
19.9900 GBP |
471.7030 KSM |
21.1700 GBP |
18.9400 GBP |
21.1700 GBP |
19.5600 GBP |
| 2024-06-16 |
20.9700 GBP |
41.0798 KSM |
20.9500 GBP |
20.5600 GBP |
21.2000 GBP |
21.0400 GBP |
| 2024-06-15 |
20.9600 GBP |
80.7460 KSM |
20.6900 GBP |
20.6900 GBP |
21.0500 GBP |
20.9400 GBP |
| 2024-06-14 |
21.0900 GBP |
908.2423 KSM |
21.8200 GBP |
20.3300 GBP |
22.2800 GBP |
20.5600 GBP |
| 2024-06-13 |
22.5900 GBP |
32.4213 KSM |
23.5100 GBP |
22.0800 GBP |
23.5700 GBP |
22.3800 GBP |
| 2024-06-12 |
23.9400 GBP |
285.8962 KSM |
21.4300 GBP |
21.2500 GBP |
24.6900 GBP |
23.5900 GBP |