Market [unlinked] / EUR
Identifier on Kraken: PSTAKEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-19 |
0.0441 EUR |
26,743.8085 |
0.0465 EUR |
0.0402 EUR |
0.0496 EUR |
0.0434 EUR |
| 2024-01-18 |
0.0476 EUR |
11,436.0606 |
0.0489 EUR |
0.0466 EUR |
0.0495 EUR |
0.0466 EUR |
| 2024-01-17 |
0.0509 EUR |
8,766.2783 |
0.0486 EUR |
0.0486 EUR |
0.0520 EUR |
0.0512 EUR |
| 2024-01-16 |
0.0498 EUR |
1,661.7429 |
0.0509 EUR |
0.0486 EUR |
0.0509 EUR |
0.0503 EUR |
| 2024-01-15 |
0.0512 EUR |
6,871.8655 |
0.0498 EUR |
0.0490 EUR |
0.0527 EUR |
0.0516 EUR |
| 2024-01-14 |
0.0521 EUR |
6,580.9844 |
0.0521 EUR |
0.0520 EUR |
0.0524 EUR |
0.0520 EUR |
| 2024-01-13 |
0.0504 EUR |
49,513.7039 |
0.0516 EUR |
0.0475 EUR |
0.0525 EUR |
0.0521 EUR |
| 2024-01-12 |
0.0538 EUR |
4,304.0135 |
0.0535 EUR |
0.0502 EUR |
0.0545 EUR |
0.0545 EUR |
| 2024-01-11 |
0.0506 EUR |
10,613.3479 |
0.0495 EUR |
0.0483 EUR |
0.0545 EUR |
0.0519 EUR |
| 2024-01-10 |
0.0487 EUR |
25,216.8846 |
0.0495 EUR |
0.0469 EUR |
0.0510 EUR |
0.0510 EUR |
| 2024-01-09 |
0.0493 EUR |
28,790.6705 |
0.0491 EUR |
0.0481 EUR |
0.0517 EUR |
0.0503 EUR |
| 2024-01-08 |
0.0513 EUR |
148,404.7822 |
0.0514 EUR |
0.0450 EUR |
0.0593 EUR |
0.0482 EUR |
| 2024-01-07 |
0.0556 EUR |
253,592.6745 |
0.0457 EUR |
0.0435 EUR |
0.0670 EUR |
0.0506 EUR |
| 2024-01-06 |
0.0425 EUR |
165,134.0245 |
0.0454 EUR |
0.0390 EUR |
0.0486 EUR |
0.0469 EUR |
| 2024-01-05 |
0.0469 EUR |
6,223.4881 |
0.0453 EUR |
0.0450 EUR |
0.0524 EUR |
0.0476 EUR |
| 2024-01-04 |
0.0459 EUR |
51,196.2901 |
0.0478 EUR |
0.0430 EUR |
0.0511 EUR |
0.0469 EUR |
| 2024-01-03 |
0.0492 EUR |
42,944.9193 |
0.0498 EUR |
0.0450 EUR |
0.0528 EUR |
0.0461 EUR |
| 2024-01-02 |
0.0507 EUR |
32,608.5631 |
0.0497 EUR |
0.0490 EUR |
0.0529 EUR |
0.0503 EUR |
| 2024-01-01 |
0.0502 EUR |
22,581.8257 |
0.0517 EUR |
0.0491 EUR |
0.0540 EUR |
0.0496 EUR |
| 2023-12-31 |
0.0533 EUR |
5,295.9122 |
0.0525 EUR |
0.0524 EUR |
0.0562 EUR |
0.0547 EUR |
| 2023-12-30 |
0.0543 EUR |
7,268.7267 |
0.0540 EUR |
0.0520 EUR |
0.0579 EUR |
0.0579 EUR |
| 2023-12-29 |
0.0582 EUR |
51,386.1112 |
0.0535 EUR |
0.0535 EUR |
0.0630 EUR |
0.0537 EUR |
| 2023-12-28 |
0.0537 EUR |
39,473.4383 |
0.0570 EUR |
0.0520 EUR |
0.0577 EUR |
0.0534 EUR |
| 2023-12-27 |
0.0576 EUR |
79,118.7503 |
0.0523 EUR |
0.0523 EUR |
0.0655 EUR |
0.0570 EUR |
| 2023-12-26 |
0.0522 EUR |
9,948.5107 |
0.0501 EUR |
0.0477 EUR |
0.0530 EUR |
0.0523 EUR |
| 2023-12-25 |
0.0505 EUR |
149,036.8841 |
0.0477 EUR |
0.0477 EUR |
0.0539 EUR |
0.0506 EUR |
| 2023-12-24 |
0.0479 EUR |
42,073.5444 |
0.0450 EUR |
0.0447 EUR |
0.0500 EUR |
0.0500 EUR |
| 2023-12-23 |
0.0432 EUR |
22,010.7927 |
0.0458 EUR |
0.0424 EUR |
0.0458 EUR |
0.0456 EUR |
| 2023-12-22 |
0.0449 EUR |
83,821.8490 |
0.0433 EUR |
0.0424 EUR |
0.0480 EUR |
0.0428 EUR |
| 2023-12-21 |
0.0433 EUR |
44,117.7290 |
0.0429 EUR |
0.0406 EUR |
0.0460 EUR |
0.0435 EUR |
| 2023-12-20 |
0.0435 EUR |
131,896.0769 |
0.0465 EUR |
0.0405 EUR |
0.0465 EUR |
0.0405 EUR |
| 2023-12-19 |
0.0442 EUR |
210,198.5467 |
0.0448 EUR |
0.0401 EUR |
0.0564 EUR |
0.0461 EUR |
| 2023-12-18 |
0.0489 EUR |
227,672.7380 |
0.0431 EUR |
0.0420 EUR |
0.0660 EUR |
0.0447 EUR |
| 2023-12-17 |
0.0483 EUR |
15,418.5651 |
0.0499 EUR |
0.0479 EUR |
0.0499 EUR |
0.0498 EUR |
| 2023-12-16 |
0.0466 EUR |
111,548.5875 |
0.0475 EUR |
0.0420 EUR |
0.0515 EUR |
0.0465 EUR |
| 2023-12-15 |
0.0466 EUR |
58,384.2944 |
0.0519 EUR |
0.0450 EUR |
0.0520 EUR |
0.0450 EUR |
| 2023-12-14 |
0.0470 EUR |
1,685.0328 |
0.0471 EUR |
0.0470 EUR |
0.0471 EUR |
0.0470 EUR |
| 2023-12-13 |
0.0498 EUR |
18,417.0319 |
0.0519 EUR |
0.0455 EUR |
0.0535 EUR |
0.0518 EUR |
| 2023-12-12 |
0.0461 EUR |
169,228.3694 |
0.0506 EUR |
0.0425 EUR |
0.0534 EUR |
0.0496 EUR |
| 2023-12-11 |
0.0491 EUR |
198,377.8935 |
0.0451 EUR |
0.0420 EUR |
0.0679 EUR |
0.0489 EUR |
| 2023-12-10 |
0.0436 EUR |
16,148.5117 |
0.0431 EUR |
0.0415 EUR |
0.0455 EUR |
0.0436 EUR |
| 2023-12-09 |
0.0444 EUR |
85,299.8783 |
0.0478 EUR |
0.0390 EUR |
0.0499 EUR |
0.0457 EUR |
| 2023-12-08 |
0.0452 EUR |
98,410.7714 |
0.0401 EUR |
0.0401 EUR |
0.0516 EUR |
0.0472 EUR |
| 2023-12-07 |
0.0381 EUR |
26,938.7908 |
0.0407 EUR |
0.0373 EUR |
0.0407 EUR |
0.0385 EUR |
| 2023-12-06 |
0.0395 EUR |
20,943.5294 |
0.0392 EUR |
0.0370 EUR |
0.0418 EUR |
0.0376 EUR |
| 2023-12-05 |
0.0374 EUR |
236,966.7844 |
0.0366 EUR |
0.0366 EUR |
0.0375 EUR |
0.0375 EUR |
| 2023-12-04 |
0.0366 EUR |
70,864.0316 |
0.0361 EUR |
0.0344 EUR |
0.0375 EUR |
0.0369 EUR |
| 2023-12-03 |
0.0367 EUR |
104,656.3615 |
0.0348 EUR |
0.0344 EUR |
0.0375 EUR |
0.0352 EUR |
| 2023-12-02 |
0.0358 EUR |
81,620.4558 |
0.0364 EUR |
0.0335 EUR |
0.0375 EUR |
0.0343 EUR |
| 2023-12-01 |
0.0350 EUR |
51,492.0688 |
0.0359 EUR |
0.0330 EUR |
0.0375 EUR |
0.0360 EUR |