Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-11 |
21.6400 GBP |
390.2649 KSM |
22.2800 GBP |
21.2900 GBP |
22.2800 GBP |
21.8300 GBP |
| 2024-06-10 |
22.5100 GBP |
74.5234 KSM |
22.7000 GBP |
22.0600 GBP |
22.8200 GBP |
22.4900 GBP |
| 2024-06-09 |
22.6300 GBP |
69.2648 KSM |
22.3500 GBP |
22.2700 GBP |
22.7300 GBP |
22.6000 GBP |
| 2024-06-08 |
23.0200 GBP |
117.6475 KSM |
23.6500 GBP |
22.5900 GBP |
23.8300 GBP |
22.6800 GBP |
| 2024-06-07 |
24.0900 GBP |
589.3970 KSM |
25.7400 GBP |
22.0300 GBP |
26.0600 GBP |
23.8200 GBP |
| 2024-06-06 |
25.5500 GBP |
26.7665 KSM |
25.3700 GBP |
25.0800 GBP |
25.9700 GBP |
25.3700 GBP |
| 2024-06-05 |
25.1000 GBP |
17.6438 KSM |
25.4600 GBP |
24.9500 GBP |
25.6400 GBP |
25.2400 GBP |
| 2024-06-04 |
25.0700 GBP |
233.5359 KSM |
24.4400 GBP |
24.3700 GBP |
25.4200 GBP |
25.4200 GBP |
| 2024-06-03 |
24.6500 GBP |
805.9057 KSM |
23.4700 GBP |
23.4700 GBP |
24.8700 GBP |
24.5800 GBP |
| 2024-06-02 |
23.7200 GBP |
155.8957 KSM |
23.8100 GBP |
23.4300 GBP |
24.5100 GBP |
23.4800 GBP |
| 2024-06-01 |
23.7600 GBP |
116.0758 KSM |
23.8200 GBP |
23.7000 GBP |
23.9700 GBP |
23.7700 GBP |
| 2024-05-31 |
24.0100 GBP |
186.1990 KSM |
23.9500 GBP |
23.5600 GBP |
24.2400 GBP |
23.9300 GBP |
| 2024-05-30 |
24.3800 GBP |
282.1180 KSM |
25.2300 GBP |
23.7500 GBP |
25.2300 GBP |
24.3400 GBP |
| 2024-05-29 |
25.4900 GBP |
57.1843 KSM |
25.0300 GBP |
25.0300 GBP |
25.9400 GBP |
25.0400 GBP |
| 2024-05-28 |
25.3500 GBP |
88.4796 KSM |
25.5200 GBP |
24.9000 GBP |
25.6000 GBP |
25.5600 GBP |
| 2024-05-27 |
25.6800 GBP |
76.1593 KSM |
25.4000 GBP |
25.1500 GBP |
26.1100 GBP |
25.7700 GBP |
| 2024-05-26 |
25.8200 GBP |
40.3522 KSM |
25.7300 GBP |
25.3900 GBP |
26.0800 GBP |
25.5400 GBP |
| 2024-05-25 |
25.5800 GBP |
82.5639 KSM |
25.1700 GBP |
25.1700 GBP |
25.8500 GBP |
25.6200 GBP |
| 2024-05-24 |
24.0800 GBP |
87.8482 KSM |
23.7700 GBP |
23.6000 GBP |
25.1400 GBP |
24.6100 GBP |
| 2024-05-23 |
24.0800 GBP |
258.3666 KSM |
25.0800 GBP |
22.6500 GBP |
25.2400 GBP |
23.6500 GBP |
| 2024-05-22 |
24.8900 GBP |
81.4706 KSM |
25.2500 GBP |
24.4700 GBP |
25.2500 GBP |
24.9800 GBP |
| 2024-05-21 |
25.3400 GBP |
1,219.7522 KSM |
25.3800 GBP |
25.0500 GBP |
25.6500 GBP |
25.1200 GBP |
| 2024-05-20 |
25.0500 GBP |
1,367.3096 KSM |
22.6800 GBP |
22.6500 GBP |
25.5300 GBP |
25.4500 GBP |
| 2024-05-19 |
23.8200 GBP |
56.9476 KSM |
23.8500 GBP |
22.7300 GBP |
24.4600 GBP |
22.7300 GBP |
| 2024-05-18 |
22.8700 GBP |
47.2833 KSM |
23.6200 GBP |
22.7800 GBP |
24.0900 GBP |
24.0500 GBP |
| 2024-05-17 |
23.4500 GBP |
74.6652 KSM |
22.8000 GBP |
22.8000 GBP |
23.7600 GBP |
23.6400 GBP |
| 2024-05-16 |
22.9200 GBP |
116.7625 KSM |
23.1700 GBP |
22.4300 GBP |
23.1700 GBP |
22.8700 GBP |
| 2024-05-15 |
22.8300 GBP |
405.5016 KSM |
21.7200 GBP |
21.2900 GBP |
23.2100 GBP |
23.2100 GBP |
| 2024-05-14 |
22.1900 GBP |
92.6711 KSM |
22.0600 GBP |
21.5000 GBP |
22.6100 GBP |
21.5200 GBP |
| 2024-05-13 |
22.4500 GBP |
1,056.8748 KSM |
22.2600 GBP |
21.5700 GBP |
23.1300 GBP |
22.3500 GBP |
| 2024-05-12 |
22.7200 GBP |
485.1869 KSM |
22.6100 GBP |
22.4200 GBP |
22.9300 GBP |
22.4200 GBP |
| 2024-05-11 |
22.9500 GBP |
92.1135 KSM |
22.9700 GBP |
22.5900 GBP |
23.2100 GBP |
22.5900 GBP |
| 2024-05-10 |
23.8500 GBP |
270.4573 KSM |
24.0800 GBP |
22.6600 GBP |
24.5400 GBP |
22.7000 GBP |
| 2024-05-09 |
23.5600 GBP |
150.0900 KSM |
22.8200 GBP |
22.8200 GBP |
24.4400 GBP |
24.3800 GBP |
| 2024-05-08 |
23.0100 GBP |
390.9210 KSM |
22.4500 GBP |
22.0000 GBP |
24.1200 GBP |
22.6900 GBP |
| 2024-05-07 |
22.8100 GBP |
193.1425 KSM |
22.6000 GBP |
22.2000 GBP |
23.2400 GBP |
22.9400 GBP |