Identifier on Kraken: KSMGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
14.2500 GBP |
367.1935 KSM |
13.8700 GBP |
13.8500 GBP |
14.4400 GBP |
14.3400 GBP |
| 2023-10-19 |
13.7700 GBP |
130.5007 KSM |
13.8900 GBP |
13.7000 GBP |
13.8900 GBP |
13.8000 GBP |
| 2023-10-18 |
13.8800 GBP |
22.7565 KSM |
13.8900 GBP |
13.8000 GBP |
14.0100 GBP |
13.8000 GBP |
| 2023-10-17 |
14.0500 GBP |
115.3407 KSM |
14.2300 GBP |
13.7900 GBP |
14.4000 GBP |
13.8900 GBP |
| 2023-10-16 |
14.5000 GBP |
87.1540 KSM |
14.4800 GBP |
14.2100 GBP |
14.7500 GBP |
14.2100 GBP |
| 2023-10-15 |
14.3900 GBP |
89.5580 KSM |
14.4000 GBP |
14.3100 GBP |
14.5600 GBP |
14.5200 GBP |
| 2023-10-14 |
14.2900 GBP |
71.9531 KSM |
14.1000 GBP |
14.0700 GBP |
14.4300 GBP |
14.3900 GBP |
| 2023-10-13 |
13.9200 GBP |
118.1201 KSM |
13.9400 GBP |
13.8400 GBP |
14.0600 GBP |
14.0000 GBP |
| 2023-10-12 |
13.7100 GBP |
180.9411 KSM |
13.7700 GBP |
13.6300 GBP |
13.8800 GBP |
13.8800 GBP |
| 2023-10-11 |
13.8400 GBP |
232.7080 KSM |
13.9100 GBP |
13.5300 GBP |
14.1300 GBP |
13.6900 GBP |
| 2023-10-10 |
14.0200 GBP |
611.3622 KSM |
14.0400 GBP |
13.8700 GBP |
14.2300 GBP |
14.0000 GBP |
| 2023-10-09 |
14.2800 GBP |
476.5313 KSM |
14.9200 GBP |
13.8000 GBP |
14.9300 GBP |
13.9700 GBP |
| 2023-10-08 |
14.9700 GBP |
1,069.9567 KSM |
14.8300 GBP |
14.8000 GBP |
15.0000 GBP |
14.9500 GBP |
| 2023-10-07 |
14.8600 GBP |
1,122.7710 KSM |
14.7500 GBP |
14.7400 GBP |
14.9100 GBP |
14.7900 GBP |
| 2023-10-06 |
14.8700 GBP |
840.9430 KSM |
14.8800 GBP |
14.7700 GBP |
14.9500 GBP |
14.8100 GBP |
| 2023-10-05 |
15.0600 GBP |
284.9535 KSM |
15.2000 GBP |
14.7900 GBP |
15.3400 GBP |
14.8700 GBP |
| 2023-10-04 |
15.2700 GBP |
30.9885 KSM |
15.5500 GBP |
15.1200 GBP |
15.5500 GBP |
15.2200 GBP |
| 2023-10-03 |
15.7200 GBP |
62.7460 KSM |
15.9300 GBP |
15.4700 GBP |
16.0000 GBP |
15.5300 GBP |
| 2023-10-02 |
15.9800 GBP |
193.8976 KSM |
16.2300 GBP |
15.5500 GBP |
16.4400 GBP |
15.7700 GBP |
| 2023-10-01 |
15.8300 GBP |
520.5265 KSM |
15.6700 GBP |
15.6600 GBP |
16.1200 GBP |
15.7900 GBP |
| 2023-09-30 |
15.6700 GBP |
243.5056 KSM |
15.4300 GBP |
15.3600 GBP |
15.8000 GBP |
15.6900 GBP |
| 2023-09-29 |
15.4600 GBP |
151.2259 KSM |
15.4300 GBP |
15.2800 GBP |
15.5600 GBP |
15.5300 GBP |
| 2023-09-28 |
15.4400 GBP |
314.7989 KSM |
15.6400 GBP |
15.2300 GBP |
15.7700 GBP |
15.3900 GBP |
| 2023-09-27 |
15.6200 GBP |
113.4115 KSM |
15.5600 GBP |
15.5100 GBP |
15.8700 GBP |
15.5800 GBP |
| 2023-09-26 |
15.4200 GBP |
601.2099 KSM |
15.4600 GBP |
15.3700 GBP |
15.5600 GBP |
15.4400 GBP |
| 2023-09-25 |
15.3600 GBP |
23.4924 KSM |
14.8700 GBP |
14.8700 GBP |
15.4800 GBP |
15.4300 GBP |
| 2023-09-24 |
15.3500 GBP |
23.6780 KSM |
15.2300 GBP |
15.1800 GBP |
15.5000 GBP |
15.2100 GBP |
| 2023-09-23 |
15.3900 GBP |
31.3289 KSM |
15.4900 GBP |
15.1500 GBP |
15.6200 GBP |
15.1800 GBP |
| 2023-09-22 |
15.3600 GBP |
184.3552 KSM |
15.7200 GBP |
15.2500 GBP |
15.8800 GBP |
15.3100 GBP |
| 2023-09-21 |
15.6400 GBP |
92.4539 KSM |
16.1600 GBP |
15.1800 GBP |
16.1800 GBP |
15.7400 GBP |
| 2023-09-20 |
15.6800 GBP |
5.6592 KSM |
15.6600 GBP |
15.5200 GBP |
15.9200 GBP |
15.8300 GBP |
| 2023-09-19 |
15.4500 GBP |
143.1089 KSM |
15.4000 GBP |
15.4000 GBP |
15.6600 GBP |
15.4600 GBP |
| 2023-09-18 |
15.5100 GBP |
54.4035 KSM |
15.0400 GBP |
15.0300 GBP |
15.6600 GBP |
15.5300 GBP |
| 2023-09-17 |
15.3300 GBP |
19.5538 KSM |
15.5100 GBP |
15.0000 GBP |
15.5100 GBP |
15.0000 GBP |
| 2023-09-16 |
15.5700 GBP |
48.7424 KSM |
15.4400 GBP |
15.4400 GBP |
15.7600 GBP |
15.5400 GBP |
| 2023-09-15 |
15.0800 GBP |
65.3999 KSM |
14.7000 GBP |
14.7000 GBP |
15.4400 GBP |
15.4400 GBP |
| 2023-09-14 |
14.6400 GBP |
170.7202 KSM |
14.3500 GBP |
14.3500 GBP |
14.7700 GBP |
14.7200 GBP |
| 2023-09-13 |
14.4700 GBP |
346.3123 KSM |
14.3200 GBP |
14.3200 GBP |
14.6000 GBP |
14.4200 GBP |
| 2023-09-12 |
14.5400 GBP |
67.8986 KSM |
14.2300 GBP |
14.2200 GBP |
14.8100 GBP |
14.3100 GBP |
| 2023-09-11 |
14.5000 GBP |
254.9324 KSM |
14.8400 GBP |
14.0800 GBP |
14.8900 GBP |
14.1400 GBP |
| 2023-09-10 |
15.0200 GBP |
153.9484 KSM |
15.3100 GBP |
14.7600 GBP |
15.3100 GBP |
14.9800 GBP |
| 2023-09-09 |
15.4100 GBP |
62.8012 KSM |
15.3500 GBP |
15.3200 GBP |
15.5100 GBP |
15.3600 GBP |
| 2023-09-08 |
15.2600 GBP |
50.4924 KSM |
15.4400 GBP |
15.2300 GBP |
15.4400 GBP |
15.2600 GBP |
| 2023-09-07 |
15.2500 GBP |
72.4418 KSM |
15.1900 GBP |
15.1600 GBP |
15.4500 GBP |
15.4300 GBP |
| 2023-09-06 |
15.0300 GBP |
40.2483 KSM |
15.2900 GBP |
14.9600 GBP |
15.3900 GBP |
15.2900 GBP |
| 2023-09-05 |
15.2000 GBP |
12.2084 KSM |
14.8400 GBP |
14.8400 GBP |
15.3600 GBP |
15.2300 GBP |
| 2023-09-04 |
15.1500 GBP |
52.1984 KSM |
15.3200 GBP |
14.9300 GBP |
15.4000 GBP |
14.9900 GBP |
| 2023-09-03 |
15.1800 GBP |
616.6064 KSM |
15.1500 GBP |
14.9500 GBP |
15.2500 GBP |
15.0100 GBP |
| 2023-09-02 |
15.1200 GBP |
132.5966 KSM |
14.9400 GBP |
14.9400 GBP |
15.2700 GBP |
15.1500 GBP |
| 2023-09-01 |
14.7400 GBP |
285.5751 KSM |
14.9600 GBP |
14.1700 GBP |
15.2100 GBP |
15.0300 GBP |