Market [unlinked] / EUR
Identifier on Kraken: PSTAKEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-11 |
0.0734 EUR |
3,191.6215 |
0.0719 EUR |
0.0683 EUR |
0.0790 EUR |
0.0767 EUR |
| 2024-05-10 |
0.0740 EUR |
2,006.1721 |
0.0739 EUR |
0.0718 EUR |
0.0791 EUR |
0.0788 EUR |
| 2024-05-09 |
0.0748 EUR |
98,355.2442 |
0.0724 EUR |
0.0593 EUR |
0.0823 EUR |
0.0780 EUR |
| 2024-05-08 |
0.0738 EUR |
18,502.1852 |
0.0773 EUR |
0.0687 EUR |
0.0796 EUR |
0.0718 EUR |
| 2024-05-07 |
0.0747 EUR |
27,009.7674 |
0.0734 EUR |
0.0710 EUR |
0.0787 EUR |
0.0719 EUR |
| 2024-05-06 |
0.0731 EUR |
82,139.6337 |
0.0813 EUR |
0.0684 EUR |
0.0825 EUR |
0.0734 EUR |
| 2024-05-05 |
0.0823 EUR |
15,077.5206 |
0.0788 EUR |
0.0723 EUR |
0.0927 EUR |
0.0849 EUR |
| 2024-05-04 |
0.0757 EUR |
11,927.8488 |
0.0730 EUR |
0.0722 EUR |
0.0830 EUR |
0.0790 EUR |
| 2024-05-03 |
0.0799 EUR |
147,437.6600 |
0.0652 EUR |
0.0650 EUR |
0.0970 EUR |
0.0849 EUR |
| 2024-05-02 |
0.0656 EUR |
64,390.4441 |
0.0630 EUR |
0.0583 EUR |
0.0761 EUR |
0.0630 EUR |
| 2024-05-01 |
0.0637 EUR |
9,603.2567 |
0.0631 EUR |
0.0581 EUR |
0.0658 EUR |
0.0655 EUR |
| 2024-04-30 |
0.0722 EUR |
19,186.6597 |
0.0717 EUR |
0.0630 EUR |
0.0761 EUR |
0.0631 EUR |
| 2024-04-29 |
0.0707 EUR |
21,534.1345 |
0.0729 EUR |
0.0639 EUR |
0.0764 EUR |
0.0661 EUR |
| 2024-04-28 |
0.0742 EUR |
4,595.6844 |
0.0762 EUR |
0.0719 EUR |
0.0764 EUR |
0.0763 EUR |
| 2024-04-27 |
0.0767 EUR |
57,995.2455 |
0.0782 EUR |
0.0728 EUR |
0.0782 EUR |
0.0751 EUR |
| 2024-04-26 |
0.0770 EUR |
17,109.5548 |
0.0780 EUR |
0.0770 EUR |
0.0781 EUR |
0.0779 EUR |
| 2024-04-25 |
0.0802 EUR |
6,778.9275 |
0.0818 EUR |
0.0772 EUR |
0.0827 EUR |
0.0801 EUR |
| 2024-04-24 |
0.0829 EUR |
17,590.1230 |
0.0829 EUR |
0.0818 EUR |
0.0845 EUR |
0.0841 EUR |
| 2024-04-23 |
0.0827 EUR |
5,983.3937 |
0.0825 EUR |
0.0805 EUR |
0.0869 EUR |
0.0825 EUR |
| 2024-04-22 |
0.0831 EUR |
21,252.0387 |
0.0824 EUR |
0.0787 EUR |
0.0868 EUR |
0.0847 EUR |
| 2024-04-21 |
0.0844 EUR |
3,813.0380 |
0.0899 EUR |
0.0792 EUR |
0.0900 EUR |
0.0868 EUR |
| 2024-04-20 |
0.0850 EUR |
11,795.7751 |
0.0840 EUR |
0.0782 EUR |
0.0914 EUR |
0.0873 EUR |
| 2024-04-19 |
0.0806 EUR |
19,550.5610 |
0.0821 EUR |
0.0780 EUR |
0.0914 EUR |
0.0835 EUR |
| 2024-04-18 |
0.0886 EUR |
56,234.7028 |
0.0906 EUR |
0.0734 EUR |
0.0955 EUR |
0.0842 EUR |
| 2024-04-17 |
0.0825 EUR |
13,556.7535 |
0.0733 EUR |
0.0733 EUR |
0.0916 EUR |
0.0901 EUR |
| 2024-04-16 |
0.0772 EUR |
34,940.9006 |
0.0803 EUR |
0.0702 EUR |
0.0804 EUR |
0.0801 EUR |
| 2024-04-15 |
0.0856 EUR |
35,870.2225 |
0.0829 EUR |
0.0765 EUR |
0.0924 EUR |
0.0804 EUR |
| 2024-04-14 |
0.0774 EUR |
56,551.9269 |
0.0765 EUR |
0.0721 EUR |
0.0912 EUR |
0.0845 EUR |
| 2024-04-13 |
0.0834 EUR |
50,777.5258 |
0.0982 EUR |
0.0700 EUR |
0.0988 EUR |
0.0765 EUR |
| 2024-04-12 |
0.1016 EUR |
87,988.2971 |
0.1182 EUR |
0.0900 EUR |
0.1182 EUR |
0.0982 EUR |
| 2024-04-11 |
0.1182 EUR |
851.6106 |
0.1184 EUR |
0.1116 EUR |
0.1184 EUR |
0.1116 EUR |
| 2024-04-10 |
0.1155 EUR |
25,638.6909 |
0.1111 EUR |
0.1059 EUR |
0.1191 EUR |
0.1177 EUR |
| 2024-04-09 |
0.1177 EUR |
10,686.1284 |
0.1130 EUR |
0.1101 EUR |
0.1229 EUR |
0.1111 EUR |
| 2024-04-08 |
0.1206 EUR |
28,852.5288 |
0.1149 EUR |
0.1128 EUR |
0.1262 EUR |
0.1215 EUR |
| 2024-04-07 |
0.1203 EUR |
2,275.7129 |
0.1138 EUR |
0.1134 EUR |
0.1273 EUR |
0.1152 EUR |
| 2024-04-06 |
0.1180 EUR |
6,516.1168 |
0.1262 EUR |
0.1129 EUR |
0.1299 EUR |
0.1163 EUR |
| 2024-04-05 |
0.1181 EUR |
57,038.1026 |
0.1240 EUR |
0.1103 EUR |
0.1266 EUR |
0.1266 EUR |
| 2024-04-04 |
0.1147 EUR |
91,544.5805 |
0.1032 EUR |
0.0962 EUR |
0.1240 EUR |
0.1150 EUR |
| 2024-04-03 |
0.1018 EUR |
147,493.2465 |
0.1080 EUR |
0.0957 EUR |
0.1176 EUR |
0.0957 EUR |
| 2024-04-02 |
0.1094 EUR |
26,218.1518 |
0.1079 EUR |
0.1016 EUR |
0.1184 EUR |
0.1080 EUR |
| 2024-04-01 |
0.1176 EUR |
21,563.2763 |
0.1188 EUR |
0.1080 EUR |
0.1221 EUR |
0.1082 EUR |
| 2024-03-31 |
0.1121 EUR |
57,235.9338 |
0.1220 EUR |
0.1045 EUR |
0.1220 EUR |
0.1188 EUR |
| 2024-03-30 |
0.1160 EUR |
4,762.2630 |
0.1130 EUR |
0.1114 EUR |
0.1220 EUR |
0.1116 EUR |
| 2024-03-29 |
0.1227 EUR |
21,155.7702 |
0.1280 EUR |
0.1131 EUR |
0.1280 EUR |
0.1214 EUR |
| 2024-03-28 |
0.1257 EUR |
28,186.3225 |
0.1224 EUR |
0.1221 EUR |
0.1332 EUR |
0.1240 EUR |
| 2024-03-27 |
0.1296 EUR |
94,063.2131 |
0.1320 EUR |
0.1222 EUR |
0.1379 EUR |
0.1333 EUR |
| 2024-03-26 |
0.1353 EUR |
91,729.0324 |
0.1399 EUR |
0.1302 EUR |
0.1430 EUR |
0.1302 EUR |
| 2024-03-25 |
0.1376 EUR |
7,466.9054 |
0.1372 EUR |
0.1329 EUR |
0.1459 EUR |
0.1399 EUR |
| 2024-03-24 |
0.1354 EUR |
36,436.4909 |
0.1356 EUR |
0.1305 EUR |
0.1397 EUR |
0.1360 EUR |
| 2024-03-23 |
0.1377 EUR |
93,105.1160 |
0.1480 EUR |
0.1060 EUR |
0.1508 EUR |
0.1316 EUR |