KGSLGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.036114 | 0.000319 | 0.89% | 0.035732 | 0.036371 | 0.035182 | 0.00 |
May 23 2024 | 0.035795 | -0.000569 | -1.56% | 0.036415 | 0.036786 | 0.03521 | 0.00 |
May 22 2024 | 0.036364 | -0.000653 | -1.76% | 0.036946 | 0.037027 | 0.036325 | 0.00 |
May 21 2024 | 0.037017 | -0.000498 | -1.33% | 0.037441 | 0.037721 | 0.036448 | 0.00 |
May 20 2024 | 0.037514 | 0.002586 | 7.40% | 0.033556 | 0.037529 | 0.032543 | 0.00 |
May 19 2024 | 0.034929 | -0.000411 | -1.16% | 0.03533 | 0.035687 | 0.034768 | 0.00 |
May 18 2024 | 0.03534 | 0.00002 | 0.06% | 0.035324 | 0.035551 | 0.03515 | 0.00 |
May 17 2024 | 0.03532 | 0.000796 | 2.31% | 0.034514 | 0.035568 | 0.034467 | 0.00 |
May 16 2024 | 0.034524 | -0.000454 | -1.30% | 0.034996 | 0.035177 | 0.034196 | 0.00 |
May 15 2024 | 0.034977 | 0.002234 | 6.82% | 0.032779 | 0.035089 | 0.032637 | 0.00 |
May 14 2024 | 0.032744 | -0.000799 | -2.38% | 0.033556 | 0.033643 | 0.032497 | 0.00 |
May 13 2024 | 0.033543 | 0.000653 | 1.98% | 0.03406 | 0.034518 | 0.032937 | 0.00 |
May 12 2024 | 0.03289 | 0.00034 | 1.04% | 0.03258 | 0.033068 | 0.032462 | 0.00 |
May 11 2024 | 0.032551 | -0.000076 | -0.23% | 0.032535 | 0.03286 | 0.03238 | 0.00 |
May 10 2024 | 0.032627 | -0.001108 | -3.28% | 0.033666 | 0.033881 | 0.032242 | 0.00 |
May 09 2024 | 0.033735 | 0.000962 | 2.94% | 0.032847 | 0.033871 | 0.032607 | 0.00 |
May 08 2024 | 0.032773 | -0.000731 | -2.18% | 0.03343 | 0.033767 | 0.032644 | 0.00 |
May 07 2024 | 0.033504 | -0.000195 | -0.58% | 0.033741 | 0.034403 | 0.033397 | 0.00 |
May 06 2024 | 0.033699 | -0.000519 | -1.52% | 0.03406 | 0.036485 | 0.033529 | 0.00 |
May 05 2024 | 0.034218 | 0.000122 | 0.36% | 0.034176 | 0.034479 | 0.033644 | 0.00 |
May 04 2024 | 0.034095 | 0.000454 | 1.35% | 0.033586 | 0.03437 | 0.033456 | 0.00 |
May 03 2024 | 0.033641 | 0.002031 | 6.42% | 0.031592 | 0.03385 | 0.031436 | 0.00 |
May 02 2024 | 0.031611 | 0.000384 | 1.23% | 0.031212 | 0.031902 | 0.030505 | 0.00 |
May 01 2024 | 0.031227 | -0.001285 | -3.95% | 0.032525 | 0.032593 | 0.030364 | 0.00 |
Apr 30 2024 | 0.032512 | -0.001539 | -4.52% | 0.03406 | 0.034518 | 0.031789 | 0.00 |
Apr 29 2024 | 0.034051 | 0.000319 | 0.94% | 0.035125 | 0.036485 | 0.033127 | 0.00 |
Apr 28 2024 | 0.033732 | -0.000029 | -0.09% | 0.0337 | 0.034222 | 0.033608 | 0.00 |
Apr 27 2024 | 0.033761 | -0.000443 | -1.30% | 0.034203 | 0.034268 | 0.033536 | 0.00 |
Apr 26 2024 | 0.034204 | -0.000331 | -0.96% | 0.034543 | 0.034704 | 0.033996 | 0.00 |
Apr 25 2024 | 0.034535 | -0.000025 | -0.07% | 0.034577 | 0.034934 | 0.033762 | 0.00 |
Apr 24 2024 | 0.03456 | -0.001166 | -3.26% | 0.035842 | 0.03607 | 0.034233 | 0.00 |
Apr 23 2024 | 0.035727 | -0.000569 | -1.57% | 0.036237 | 0.036432 | 0.035555 | 0.00 |
Apr 22 2024 | 0.036295 | 0.001113 | 3.16% | 0.035125 | 0.036758 | 0.033952 | 0.00 |
Apr 21 2024 | 0.035182 | -0.00000800 | -0.02% | 0.035191 | 0.035628 | 0.034878 | 0.00 |
Apr 20 2024 | 0.03519 | 0.000478 | 1.38% | 0.034623 | 0.035478 | 0.034295 | 0.00 |
Apr 19 2024 | 0.034712 | 0.000481 | 1.41% | 0.034133 | 0.035245 | 0.032396 | 0.00 |
Apr 18 2024 | 0.034231 | 0.001214 | 3.68% | 0.033069 | 0.03449 | 0.032681 | 0.00 |
Apr 17 2024 | 0.033017 | -0.001337 | -3.89% | 0.034363 | 0.034751 | 0.03223 | 0.00 |
Apr 16 2024 | 0.034354 | 0.000218 | 0.64% | 0.034126 | 0.034636 | 0.033311 | 0.00 |
Apr 15 2024 | 0.034135 | -0.001309 | -3.69% | 0.035125 | 0.035892 | 0.033713 | 0.00 |
Apr 14 2024 | 0.035445 | 0.00011 | 0.31% | 0.035125 | 0.035581 | 0.033952 | 0.00 |
Apr 13 2024 | 0.035335 | -0.000968 | -2.67% | 0.036303 | 0.036739 | 0.033613 | 0.00 |
Apr 12 2024 | 0.036303 | -0.001093 | -2.92% | 0.037473 | 0.038103 | 0.035605 | 0.00 |
Apr 11 2024 | 0.037397 | -0.000275 | -0.73% | 0.037647 | 0.038023 | 0.0372 | 0.00 |
Apr 10 2024 | 0.037672 | 0.001127 | 3.08% | 0.036546 | 0.037949 | 0.035977 | 0.00 |
Apr 09 2024 | 0.036544 | -0.001306 | -3.45% | 0.037812 | 0.037838 | 0.036138 | 0.00 |
Apr 08 2024 | 0.037851 | 0.001196 | 3.26% | 0.034994 | 0.038551 | 0.034488 | 0.00 |
Apr 07 2024 | 0.036654 | 0.000266 | 0.73% | 0.036345 | 0.037014 | 0.036337 | 0.00 |
Apr 06 2024 | 0.036388 | 0.000465 | 1.29% | 0.035822 | 0.036764 | 0.0357 | 0.00 |
Apr 05 2024 | 0.035923 | -0.000334 | -0.92% | 0.036259 | 0.0364 | 0.035176 | 0.00 |
Apr 04 2024 | 0.036257 | 0.00123 | 3.51% | 0.034994 | 0.036593 | 0.034488 | 0.00 |
Apr 03 2024 | 0.035027 | 0.000127 | 0.36% | 0.034896 | 0.035519 | 0.034472 | 0.00 |
Apr 02 2024 | 0.0349 | -0.002363 | -6.34% | 0.037172 | 0.037178 | 0.034478 | 0.00 |
Apr 01 2024 | 0.037263 | -0.000256 | -0.68% | 0.036791 | 0.03752 | 0.036445 | 0.00 |
Mar 31 2024 | 0.037519 | 0.000646 | 1.75% | 0.036906 | 0.037526 | 0.036906 | 0.00 |
Mar 30 2024 | 0.036873 | -0.000197 | -0.53% | 0.037064 | 0.037255 | 0.036815 | 0.00 |
Mar 29 2024 | 0.03707 | -0.000501 | -1.33% | 0.037522 | 0.037574 | 0.036685 | 0.00 |
Mar 28 2024 | 0.037571 | 0.000827 | 2.25% | 0.0369 | 0.037901 | 0.036552 | 0.00 |
Mar 27 2024 | 0.036744 | -0.000181 | -0.49% | 0.03685 | 0.037717 | 0.03623 | 0.00 |
Mar 26 2024 | 0.036925 | 0.000134 | 0.36% | 0.036791 | 0.03752 | 0.036642 | 0.00 |
Mar 25 2024 | 0.036791 | 0.001016 | 2.84% | 0.035527 | 0.037477 | 0.03534 | 0.00 |
Mar 24 2024 | 0.035774 | 0.001555 | 4.54% | 0.034202 | 0.035901 | 0.034008 | 0.00 |
Mar 23 2024 | 0.03422 | 0.000436 | 1.29% | 0.033894 | 0.035067 | 0.033533 | 0.00 |
Mar 22 2024 | 0.033784 | -0.000832 | -2.40% | 0.03468 | 0.035296 | 0.0332 | 0.00 |
Mar 21 2024 | 0.034615 | -0.000945 | -2.66% | 0.035527 | 0.035727 | 0.034454 | 0.00 |
Mar 20 2024 | 0.03556 | 0.002935 | 9.00% | 0.032703 | 0.035641 | 0.032032 | 0.00 |
Mar 19 2024 | 0.032625 | -0.002986 | -8.38% | 0.035599 | 0.035767 | 0.032562 | 0.00 |
Mar 18 2024 | 0.035611 | -0.000225 | -0.63% | 0.024073 | 0.037632 | 0.024037 | 0.00 |
Mar 17 2024 | 0.035836 | 0.001523 | 4.44% | 0.034643 | 0.036146 | 0.034086 | 0.00 |
Mar 16 2024 | 0.034313 | -0.002346 | -6.40% | 0.036507 | 0.036792 | 0.034145 | 0.00 |
Mar 15 2024 | 0.036659 | -0.000994 | -2.64% | 0.024073 | 0.037018 | 0.024037 | 0.00 |
Mar 14 2024 | 0.037653 | -0.000512 | -1.34% | 0.038176 | 0.038525 | 0.036228 | 0.00 |
Mar 13 2024 | 0.038164 | 0.000935 | 2.51% | 0.037228 | 0.038356 | 0.037148 | 0.00 |
Mar 12 2024 | 0.037229 | 0.00000900 | 0.02% | 0.037324 | 0.038238 | 0.036231 | 0.00 |
Mar 11 2024 | 0.03722 | 0.001519 | 4.25% | 0.024073 | 0.03803 | 0.024037 | 0.00 |
Mar 10 2024 | 0.035701 | 0.000034 | 0.10% | 0.035667 | 0.036289 | 0.035514 | 0.00 |
Mar 09 2024 | 0.035667 | 0.000062 | 0.17% | 0.035557 | 0.035785 | 0.035453 | 0.00 |
Mar 08 2024 | 0.035605 | 0.000546 | 1.56% | 0.035012 | 0.03618 | 0.034608 | 0.00 |
Mar 07 2024 | 0.035058 | 0.000344 | 0.99% | 0.034798 | 0.035616 | 0.034546 | 0.00 |
Mar 06 2024 | 0.034714 | 0.00077 | 2.27% | 0.033607 | 0.03556 | 0.033174 | 0.00 |
Mar 05 2024 | 0.033944 | -0.001816 | -5.08% | 0.036064 | 0.036243 | 0.029581 | 0.00 |
Mar 04 2024 | 0.035761 | 0.00245 | 7.35% | 0.024073 | 0.036112 | 0.024037 | 0.00 |
Mar 03 2024 | 0.033311 | 0.00049 | 1.49% | 0.03277 | 0.03342 | 0.03257 | 0.00 |
Mar 02 2024 | 0.032821 | -0.000255 | -0.77% | 0.033041 | 0.033041 | 0.032592 | 0.00 |
Mar 01 2024 | 0.033076 | 0.000477 | 1.46% | 0.03246 | 0.033419 | 0.032246 | 0.00 |
Feb 29 2024 | 0.032599 | 0.000173 | 0.53% | 0.032283 | 0.033383 | 0.031175 | 0.00 |
Feb 28 2024 | 0.032426 | 0.002439 | 8.13% | 0.030038 | 0.033768 | 0.029895 | 0.00 |
Feb 27 2024 | 0.029987 | 0.001333 | 4.65% | 0.028712 | 0.030235 | 0.02819 | 0.00 |
Feb 26 2024 | 0.028654 | 0.001288 | 4.71% | 0.024073 | 0.028896 | 0.024037 | 0.00 |
Feb 25 2024 | 0.027366 | 0.000061 | 0.22% | 0.027282 | 0.027473 | 0.027135 | 0.00 |
Feb 24 2024 | 0.027305 | 0.000409 | 1.52% | 0.026814 | 0.027341 | 0.026757 | 0.00 |