Market [unlinked] / EUR
Identifier on Kraken: PSTAKEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
0.1078 EUR |
14,469.9093 |
0.1144 EUR |
0.1022 EUR |
0.1147 EUR |
0.1061 EUR |
| 2023-01-31 |
0.1049 EUR |
3,578.7024 |
0.1039 EUR |
0.0950 EUR |
0.1147 EUR |
0.1147 EUR |
| 2023-01-30 |
0.1092 EUR |
16,888.8702 |
0.1119 EUR |
0.1016 EUR |
0.1148 EUR |
0.1016 EUR |
| 2023-01-29 |
0.1166 EUR |
8,435.1010 |
0.1184 EUR |
0.1110 EUR |
0.1249 EUR |
0.1233 EUR |
| 2023-01-28 |
0.1122 EUR |
16,992.3663 |
0.1087 EUR |
0.1076 EUR |
0.1188 EUR |
0.1184 EUR |
| 2023-01-27 |
0.1087 EUR |
5,285.8412 |
0.1086 EUR |
0.1083 EUR |
0.1197 EUR |
0.1140 EUR |
| 2023-01-26 |
0.1150 EUR |
4,607.7486 |
0.1132 EUR |
0.1076 EUR |
0.1249 EUR |
0.1076 EUR |
| 2023-01-25 |
0.1173 EUR |
45,806.5806 |
0.1162 EUR |
0.1066 EUR |
0.1229 EUR |
0.1135 EUR |
| 2023-01-24 |
0.1207 EUR |
16,563.5000 |
0.1267 EUR |
0.1162 EUR |
0.1268 EUR |
0.1234 EUR |
| 2023-01-23 |
0.1213 EUR |
3,800.7576 |
0.1312 EUR |
0.1160 EUR |
0.1312 EUR |
0.1171 EUR |
| 2023-01-22 |
0.1205 EUR |
51,305.2272 |
0.1250 EUR |
0.1111 EUR |
0.1338 EUR |
0.1115 EUR |
| 2023-01-21 |
0.1190 EUR |
202,051.9306 |
0.0880 EUR |
0.0879 EUR |
0.1550 EUR |
0.1252 EUR |
| 2023-01-20 |
0.0833 EUR |
23,051.0248 |
0.0812 EUR |
0.0770 EUR |
0.0880 EUR |
0.0787 EUR |
| 2023-01-19 |
0.0793 EUR |
7,642.9680 |
0.0770 EUR |
0.0770 EUR |
0.0816 EUR |
0.0816 EUR |
| 2023-01-18 |
0.0800 EUR |
19,190.7688 |
0.0848 EUR |
0.0770 EUR |
0.0848 EUR |
0.0770 EUR |
| 2023-01-17 |
0.0818 EUR |
11,215.2415 |
0.0800 EUR |
0.0790 EUR |
0.0849 EUR |
0.0798 EUR |
| 2023-01-16 |
0.0839 EUR |
2,949.8414 |
0.0840 EUR |
0.0781 EUR |
0.0850 EUR |
0.0790 EUR |
| 2023-01-15 |
0.0797 EUR |
2,702.4683 |
0.0841 EUR |
0.0771 EUR |
0.0841 EUR |
0.0780 EUR |
| 2023-01-14 |
0.0788 EUR |
103,496.6109 |
0.0792 EUR |
0.0631 EUR |
0.0890 EUR |
0.0850 EUR |
| 2023-01-13 |
0.0739 EUR |
90,588.1527 |
0.0849 EUR |
0.0600 EUR |
0.0888 EUR |
0.0782 EUR |
| 2023-01-12 |
0.0895 EUR |
27,494.4507 |
0.0899 EUR |
0.0840 EUR |
0.1121 EUR |
0.0950 EUR |
| 2023-01-11 |
0.0879 EUR |
1,545.6199 |
0.0775 EUR |
0.0775 EUR |
0.0900 EUR |
0.0900 EUR |
| 2023-01-10 |
0.0811 EUR |
719.7245 |
0.0880 EUR |
0.0764 EUR |
0.0880 EUR |
0.0792 EUR |
| 2023-01-09 |
0.0797 EUR |
14,000.8917 |
0.0790 EUR |
0.0661 EUR |
0.0999 EUR |
0.0695 EUR |
| 2023-01-08 |
0.0000 EUR |
0.0000 |
0.0770 EUR |
0.0770 EUR |
0.0770 EUR |
0.0770 EUR |
| 2023-01-07 |
0.0674 EUR |
1,084.4746 |
0.0693 EUR |
0.0652 EUR |
0.0775 EUR |
0.0770 EUR |
| 2023-01-06 |
0.0725 EUR |
8,470.8188 |
0.0759 EUR |
0.0633 EUR |
0.0781 EUR |
0.0659 EUR |
| 2023-01-05 |
0.0000 EUR |
0.0000 |
0.0759 EUR |
0.0759 EUR |
0.0759 EUR |
0.0759 EUR |
| 2023-01-04 |
0.0759 EUR |
1,386.0040 |
0.0759 EUR |
0.0759 EUR |
0.0759 EUR |
0.0759 EUR |
| 2023-01-03 |
0.0679 EUR |
7,563.4223 |
0.0676 EUR |
0.0676 EUR |
0.0763 EUR |
0.0763 EUR |
| 2023-01-02 |
0.0657 EUR |
4,659.6993 |
0.0689 EUR |
0.0580 EUR |
0.0689 EUR |
0.0643 EUR |
| 2023-01-01 |
0.0580 EUR |
1,235.0000 |
0.0580 EUR |
0.0580 EUR |
0.0580 EUR |
0.0580 EUR |
| 2022-12-31 |
0.0000 EUR |
0.0000 |
0.0691 EUR |
0.0691 EUR |
0.0691 EUR |
0.0691 EUR |
| 2022-12-30 |
0.0000 EUR |
0.0000 |
0.0691 EUR |
0.0691 EUR |
0.0691 EUR |
0.0691 EUR |
| 2022-12-29 |
0.0000 EUR |
0.0000 |
0.0691 EUR |
0.0691 EUR |
0.0691 EUR |
0.0691 EUR |
| 2022-12-28 |
0.0626 EUR |
12,341.9967 |
0.0641 EUR |
0.0575 EUR |
0.0691 EUR |
0.0691 EUR |
| 2022-12-27 |
0.0753 EUR |
21,406.8875 |
0.0657 EUR |
0.0576 EUR |
0.0800 EUR |
0.0691 EUR |
| 2022-12-26 |
0.0627 EUR |
964.5990 |
0.0627 EUR |
0.0627 EUR |
0.0627 EUR |
0.0627 EUR |
| 2022-12-25 |
0.0615 EUR |
1,815.2682 |
0.0657 EUR |
0.0614 EUR |
0.0657 EUR |
0.0614 EUR |
| 2022-12-24 |
0.0626 EUR |
2,547.3358 |
0.0600 EUR |
0.0583 EUR |
0.0668 EUR |
0.0615 EUR |
| 2022-12-23 |
0.0655 EUR |
639,032.4459 |
0.0640 EUR |
0.0519 EUR |
0.0790 EUR |
0.0668 EUR |
| 2022-12-22 |
0.0626 EUR |
20,843.0843 |
0.0576 EUR |
0.0576 EUR |
0.0639 EUR |
0.0588 EUR |
| 2022-12-21 |
0.0596 EUR |
39.5081 |
0.0596 EUR |
0.0596 EUR |
0.0596 EUR |
0.0596 EUR |
| 2022-12-20 |
0.0571 EUR |
7,203.5098 |
0.0580 EUR |
0.0551 EUR |
0.0624 EUR |
0.0623 EUR |
| 2022-12-19 |
0.0636 EUR |
53,921.2345 |
0.0664 EUR |
0.0580 EUR |
0.0664 EUR |
0.0580 EUR |
| 2022-12-18 |
0.0599 EUR |
470.0000 |
0.0590 EUR |
0.0590 EUR |
0.0650 EUR |
0.0650 EUR |
| 2022-12-17 |
0.0728 EUR |
129,415.3320 |
0.0769 EUR |
0.0571 EUR |
0.0960 EUR |
0.0640 EUR |
| 2022-12-16 |
0.0000 EUR |
0.0000 |
0.0770 EUR |
0.0770 EUR |
0.0770 EUR |
0.0770 EUR |
| 2022-12-15 |
0.0696 EUR |
9,947.6236 |
0.0700 EUR |
0.0688 EUR |
0.0770 EUR |
0.0770 EUR |
| 2022-12-14 |
0.0810 EUR |
11,194.3390 |
0.0770 EUR |
0.0681 EUR |
0.0840 EUR |
0.0840 EUR |