Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
25.3500 GBP |
389.3920 KSM |
24.0300 GBP |
24.0300 GBP |
26.0300 GBP |
25.3500 GBP |
| 2023-12-08 |
23.2400 GBP |
804.7399 KSM |
22.4600 GBP |
22.2500 GBP |
24.3100 GBP |
23.7900 GBP |
| 2023-12-07 |
21.5900 GBP |
429.6172 KSM |
21.2700 GBP |
20.9400 GBP |
22.5000 GBP |
22.3000 GBP |
| 2023-12-06 |
21.3700 GBP |
511.8955 KSM |
20.8900 GBP |
20.2700 GBP |
21.7500 GBP |
21.3900 GBP |
| 2023-12-05 |
20.5700 GBP |
1,622.0333 KSM |
20.8200 GBP |
19.8800 GBP |
21.4400 GBP |
20.7800 GBP |
| 2023-12-04 |
20.3900 GBP |
205.1880 KSM |
20.1700 GBP |
19.6300 GBP |
20.9900 GBP |
20.6400 GBP |
| 2023-12-03 |
19.9400 GBP |
429.7301 KSM |
20.5300 GBP |
19.8300 GBP |
20.6800 GBP |
19.8300 GBP |
| 2023-12-02 |
20.3300 GBP |
76.0390 KSM |
20.0800 GBP |
19.9300 GBP |
20.5600 GBP |
20.3400 GBP |
| 2023-12-01 |
19.8700 GBP |
150.3054 KSM |
20.5100 GBP |
19.7300 GBP |
20.5100 GBP |
20.0700 GBP |
| 2023-11-30 |
19.4200 GBP |
247.5819 KSM |
19.1000 GBP |
19.0300 GBP |
20.2000 GBP |
20.1700 GBP |
| 2023-11-29 |
19.2000 GBP |
282.4929 KSM |
19.2400 GBP |
18.8300 GBP |
19.6600 GBP |
19.1600 GBP |
| 2023-11-28 |
19.2000 GBP |
260.4200 KSM |
19.3000 GBP |
18.8300 GBP |
19.4900 GBP |
19.3500 GBP |
| 2023-11-27 |
19.1400 GBP |
582.7825 KSM |
19.8000 GBP |
18.8100 GBP |
19.9200 GBP |
19.1200 GBP |
| 2023-11-26 |
20.6400 GBP |
609.4537 KSM |
20.5900 GBP |
19.5800 GBP |
21.1900 GBP |
19.9800 GBP |
| 2023-11-25 |
20.1900 GBP |
131.3583 KSM |
19.7500 GBP |
19.6500 GBP |
20.7000 GBP |
20.7000 GBP |
| 2023-11-24 |
19.6000 GBP |
352.5139 KSM |
19.4700 GBP |
19.3700 GBP |
19.9100 GBP |
19.7600 GBP |
| 2023-11-23 |
19.4700 GBP |
425.8111 KSM |
19.0800 GBP |
19.0600 GBP |
19.9800 GBP |
19.4300 GBP |
| 2023-11-22 |
18.4500 GBP |
307.0789 KSM |
17.6300 GBP |
17.6300 GBP |
19.3000 GBP |
19.0800 GBP |
| 2023-11-21 |
18.6700 GBP |
472.8211 KSM |
19.6400 GBP |
17.4300 GBP |
19.8700 GBP |
17.4500 GBP |
| 2023-11-20 |
20.1700 GBP |
986.7252 KSM |
20.2700 GBP |
19.4100 GBP |
20.9400 GBP |
19.7200 GBP |
| 2023-11-19 |
19.9100 GBP |
588.5601 KSM |
19.1700 GBP |
18.8700 GBP |
20.4900 GBP |
20.4100 GBP |
| 2023-11-18 |
18.9600 GBP |
418.9788 KSM |
19.5100 GBP |
18.5000 GBP |
19.5300 GBP |
19.2700 GBP |
| 2023-11-17 |
19.1900 GBP |
975.8320 KSM |
20.0100 GBP |
18.8000 GBP |
20.4500 GBP |
19.1400 GBP |
| 2023-11-16 |
20.5300 GBP |
379.5185 KSM |
21.0900 GBP |
19.7500 GBP |
21.5000 GBP |
20.1600 GBP |
| 2023-11-15 |
20.6200 GBP |
429.1091 KSM |
19.5500 GBP |
19.5500 GBP |
21.2300 GBP |
20.8400 GBP |
| 2023-11-14 |
19.7400 GBP |
318.8387 KSM |
20.1100 GBP |
18.7500 GBP |
20.7600 GBP |
19.3900 GBP |
| 2023-11-13 |
21.6700 GBP |
507.5538 KSM |
22.7300 GBP |
20.4600 GBP |
23.0200 GBP |
20.6200 GBP |
| 2023-11-12 |
22.7200 GBP |
472.3297 KSM |
21.8500 GBP |
20.9000 GBP |
23.6400 GBP |
22.7500 GBP |
| 2023-11-11 |
21.7000 GBP |
174.5952 KSM |
21.6800 GBP |
20.7300 GBP |
22.2700 GBP |
22.1700 GBP |
| 2023-11-10 |
20.9400 GBP |
684.5341 KSM |
20.6900 GBP |
20.0900 GBP |
21.5900 GBP |
21.5900 GBP |
| 2023-11-09 |
21.3800 GBP |
2,506.6637 KSM |
22.0900 GBP |
19.5000 GBP |
26.0000 GBP |
20.4000 GBP |
| 2023-11-08 |
22.0100 GBP |
627.8919 KSM |
21.5600 GBP |
21.2300 GBP |
22.9400 GBP |
22.3900 GBP |
| 2023-11-07 |
20.8300 GBP |
642.6648 KSM |
21.1100 GBP |
20.2500 GBP |
21.4900 GBP |
21.3600 GBP |
| 2023-11-06 |
21.4200 GBP |
414.9370 KSM |
21.1000 GBP |
20.6000 GBP |
22.3900 GBP |
21.0900 GBP |
| 2023-11-05 |
20.9100 GBP |
1,302.2307 KSM |
18.7600 GBP |
18.7600 GBP |
22.6600 GBP |
20.6400 GBP |
| 2023-11-04 |
18.6400 GBP |
249.0602 KSM |
18.7900 GBP |
18.4300 GBP |
19.0400 GBP |
18.8900 GBP |
| 2023-11-03 |
18.6000 GBP |
438.5336 KSM |
18.8200 GBP |
18.2400 GBP |
19.0100 GBP |
18.7300 GBP |
| 2023-11-02 |
19.3600 GBP |
1,010.6483 KSM |
19.4500 GBP |
18.2700 GBP |
19.9500 GBP |
18.8200 GBP |
| 2023-11-01 |
18.6700 GBP |
1,751.1299 KSM |
17.8000 GBP |
16.9500 GBP |
19.4700 GBP |
19.0200 GBP |
| 2023-10-31 |
17.7900 GBP |
531.4718 KSM |
18.2500 GBP |
17.1700 GBP |
18.4000 GBP |
17.6500 GBP |
| 2023-10-30 |
17.9400 GBP |
321.1804 KSM |
18.1500 GBP |
17.6900 GBP |
18.4600 GBP |
17.9400 GBP |
| 2023-10-29 |
17.8500 GBP |
620.2437 KSM |
17.0700 GBP |
16.7700 GBP |
18.3000 GBP |
18.1100 GBP |
| 2023-10-28 |
16.6300 GBP |
263.7464 KSM |
15.7900 GBP |
15.7900 GBP |
17.3300 GBP |
17.0100 GBP |
| 2023-10-27 |
15.6200 GBP |
279.1735 KSM |
15.9800 GBP |
15.4800 GBP |
15.9800 GBP |
15.4800 GBP |
| 2023-10-26 |
16.3300 GBP |
240.7628 KSM |
16.1200 GBP |
15.5500 GBP |
16.6800 GBP |
15.9900 GBP |
| 2023-10-25 |
15.9300 GBP |
437.9635 KSM |
15.6400 GBP |
15.6400 GBP |
16.2800 GBP |
16.0300 GBP |
| 2023-10-24 |
15.8200 GBP |
843.6710 KSM |
15.4900 GBP |
15.3500 GBP |
16.3200 GBP |
15.8100 GBP |
| 2023-10-23 |
14.8600 GBP |
333.0803 KSM |
14.7800 GBP |
14.6500 GBP |
15.1000 GBP |
15.1000 GBP |
| 2023-10-22 |
14.5000 GBP |
391.5568 KSM |
14.9700 GBP |
14.3200 GBP |
14.9700 GBP |
14.3200 GBP |
| 2023-10-21 |
14.8800 GBP |
45.9136 KSM |
14.4700 GBP |
14.4700 GBP |
15.0600 GBP |
14.8900 GBP |