Market [unlinked] / EUR
Identifier on Kraken: PSTAKEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
0.0514 EUR |
20,293.7396 |
0.0495 EUR |
0.0490 EUR |
0.0567 EUR |
0.0510 EUR |
| 2025-05-31 |
0.0534 EUR |
234,053.2138 |
0.0513 EUR |
0.0459 EUR |
0.0615 EUR |
0.0507 EUR |
| 2025-05-30 |
0.0556 EUR |
424,554.2062 |
0.0501 EUR |
0.0437 EUR |
0.0683 EUR |
0.0553 EUR |
| 2025-05-29 |
0.0531 EUR |
355,359.4338 |
0.0611 EUR |
0.0501 EUR |
0.0611 EUR |
0.0609 EUR |
| 2025-05-28 |
0.0619 EUR |
202,306.0683 |
0.0624 EUR |
0.0571 EUR |
0.0660 EUR |
0.0602 EUR |
| 2025-05-27 |
0.0635 EUR |
347,874.7318 |
0.0715 EUR |
0.0570 EUR |
0.0715 EUR |
0.0607 EUR |
| 2025-05-26 |
0.0717 EUR |
790,492.6857 |
0.0620 EUR |
0.0580 EUR |
0.0840 EUR |
0.0701 EUR |
| 2025-05-25 |
0.0419 EUR |
224,401.6559 |
0.0425 EUR |
0.0374 EUR |
0.0433 EUR |
0.0433 EUR |
| 2025-05-24 |
0.0437 EUR |
329,159.1317 |
0.0518 EUR |
0.0411 EUR |
0.0535 EUR |
0.0427 EUR |
| 2025-05-23 |
0.0514 EUR |
740,318.7726 |
0.0580 EUR |
0.0477 EUR |
0.0658 EUR |
0.0490 EUR |
| 2025-05-22 |
0.0773 EUR |
1,184,718.6242 |
0.0870 EUR |
0.0580 EUR |
0.1080 EUR |
0.0649 EUR |
| 2025-05-21 |
0.0606 EUR |
865,025.9464 |
0.0409 EUR |
0.0409 EUR |
0.0770 EUR |
0.0770 EUR |
| 2025-05-20 |
0.0407 EUR |
784,948.1119 |
0.0290 EUR |
0.0255 EUR |
0.0458 EUR |
0.0409 EUR |
| 2025-05-19 |
0.0236 EUR |
258,924.3018 |
0.0195 EUR |
0.0195 EUR |
0.0282 EUR |
0.0265 EUR |
| 2025-05-18 |
0.0174 EUR |
48,689.9766 |
0.0168 EUR |
0.0168 EUR |
0.0188 EUR |
0.0188 EUR |
| 2025-05-17 |
0.0176 EUR |
48,201.6267 |
0.0195 EUR |
0.0168 EUR |
0.0195 EUR |
0.0169 EUR |
| 2025-05-16 |
0.0197 EUR |
138,633.0016 |
0.0173 EUR |
0.0170 EUR |
0.0200 EUR |
0.0177 EUR |
| 2025-05-15 |
0.0173 EUR |
132,028.5970 |
0.0180 EUR |
0.0156 EUR |
0.0189 EUR |
0.0189 EUR |
| 2025-05-14 |
0.0171 EUR |
139,022.0498 |
0.0151 EUR |
0.0150 EUR |
0.0200 EUR |
0.0166 EUR |
| 2025-05-13 |
0.0138 EUR |
43,542.4403 |
0.0139 EUR |
0.0138 EUR |
0.0146 EUR |
0.0146 EUR |
| 2025-05-12 |
0.0154 EUR |
2,604.7013 |
0.0154 EUR |
0.0154 EUR |
0.0154 EUR |
0.0154 EUR |
| 2025-05-11 |
0.0140 EUR |
83,021.5071 |
0.0144 EUR |
0.0138 EUR |
0.0154 EUR |
0.0139 EUR |
| 2025-05-10 |
0.0138 EUR |
415.2622 |
0.0138 EUR |
0.0138 EUR |
0.0138 EUR |
0.0138 EUR |
| 2025-05-09 |
0.0139 EUR |
66,104.8575 |
0.0137 EUR |
0.0137 EUR |
0.0152 EUR |
0.0152 EUR |
| 2025-05-08 |
0.0136 EUR |
7,203.6227 |
0.0135 EUR |
0.0135 EUR |
0.0141 EUR |
0.0135 EUR |
| 2025-05-07 |
0.0139 EUR |
12,028.4804 |
0.0131 EUR |
0.0131 EUR |
0.0147 EUR |
0.0139 EUR |
| 2025-05-06 |
0.0134 EUR |
4,444.4444 |
0.0134 EUR |
0.0134 EUR |
0.0134 EUR |
0.0134 EUR |
| 2025-05-05 |
0.0134 EUR |
12,485.8946 |
0.0135 EUR |
0.0132 EUR |
0.0139 EUR |
0.0139 EUR |
| 2025-05-04 |
0.0136 EUR |
264.2245 |
0.0136 EUR |
0.0136 EUR |
0.0136 EUR |
0.0136 EUR |
| 2025-05-03 |
0.0138 EUR |
51,721.1463 |
0.0144 EUR |
0.0136 EUR |
0.0148 EUR |
0.0148 EUR |
| 2025-05-02 |
0.0151 EUR |
15,784.9812 |
0.0151 EUR |
0.0150 EUR |
0.0155 EUR |
0.0150 EUR |
| 2025-05-01 |
0.0156 EUR |
39,765.5858 |
0.0161 EUR |
0.0151 EUR |
0.0178 EUR |
0.0153 EUR |
| 2025-04-30 |
0.0159 EUR |
8,007.0940 |
0.0166 EUR |
0.0154 EUR |
0.0166 EUR |
0.0154 EUR |
| 2025-04-29 |
0.0000 EUR |
0.0000 |
0.0131 EUR |
0.0131 EUR |
0.0131 EUR |
0.0131 EUR |
| 2025-04-28 |
0.0141 EUR |
22,627.2236 |
0.0136 EUR |
0.0131 EUR |
0.0146 EUR |
0.0131 EUR |
| 2025-04-27 |
0.0141 EUR |
20,696.7227 |
0.0142 EUR |
0.0136 EUR |
0.0144 EUR |
0.0136 EUR |
| 2025-04-26 |
0.0157 EUR |
90,218.0472 |
0.0148 EUR |
0.0148 EUR |
0.0165 EUR |
0.0165 EUR |
| 2025-04-25 |
0.0156 EUR |
120,053.8579 |
0.0172 EUR |
0.0145 EUR |
0.0174 EUR |
0.0154 EUR |
| 2025-04-24 |
0.0178 EUR |
853,630.6752 |
0.0133 EUR |
0.0133 EUR |
0.0232 EUR |
0.0155 EUR |
| 2025-04-23 |
0.0114 EUR |
128,082.4810 |
0.0108 EUR |
0.0105 EUR |
0.0131 EUR |
0.0117 EUR |
| 2025-04-22 |
0.0101 EUR |
10,621.7628 |
0.0103 EUR |
0.0096 EUR |
0.0103 EUR |
0.0102 EUR |
| 2025-04-21 |
0.0102 EUR |
7,699.8449 |
0.0096 EUR |
0.0096 EUR |
0.0103 EUR |
0.0103 EUR |
| 2025-04-20 |
0.0098 EUR |
1,993.0965 |
0.0098 EUR |
0.0098 EUR |
0.0098 EUR |
0.0098 EUR |
| 2025-04-19 |
0.0095 EUR |
101,145.3471 |
0.0096 EUR |
0.0093 EUR |
0.0101 EUR |
0.0101 EUR |
| 2025-04-18 |
0.0094 EUR |
1,551.0484 |
0.0094 EUR |
0.0094 EUR |
0.0094 EUR |
0.0094 EUR |
| 2025-04-17 |
0.0107 EUR |
10,090.7438 |
0.0106 EUR |
0.0106 EUR |
0.0107 EUR |
0.0107 EUR |
| 2025-04-16 |
0.0096 EUR |
9,021.7967 |
0.0098 EUR |
0.0093 EUR |
0.0112 EUR |
0.0095 EUR |
| 2025-04-15 |
0.0108 EUR |
7,952.2158 |
0.0100 EUR |
0.0100 EUR |
0.0116 EUR |
0.0100 EUR |
| 2025-04-14 |
0.0106 EUR |
56,729.2131 |
0.0100 EUR |
0.0095 EUR |
0.0110 EUR |
0.0106 EUR |
| 2025-04-13 |
0.0119 EUR |
222,094.5465 |
0.0110 EUR |
0.0104 EUR |
0.0145 EUR |
0.0104 EUR |