Market [unlinked] / EUR
Identifier on Kraken: PSTAKEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.0246 EUR |
20,352.2616 |
0.0225 EUR |
0.0224 EUR |
0.0250 EUR |
0.0224 EUR |
| 2025-02-18 |
0.0244 EUR |
18,867.7605 |
0.0244 EUR |
0.0226 EUR |
0.0248 EUR |
0.0241 EUR |
| 2025-02-17 |
0.0236 EUR |
78,672.4425 |
0.0235 EUR |
0.0230 EUR |
0.0249 EUR |
0.0230 EUR |
| 2025-02-16 |
0.0234 EUR |
6,429.9545 |
0.0235 EUR |
0.0230 EUR |
0.0255 EUR |
0.0255 EUR |
| 2025-02-15 |
0.0235 EUR |
1,184.5312 |
0.0236 EUR |
0.0235 EUR |
0.0245 EUR |
0.0235 EUR |
| 2025-02-14 |
0.0236 EUR |
11,279.5118 |
0.0240 EUR |
0.0236 EUR |
0.0242 EUR |
0.0242 EUR |
| 2025-02-13 |
0.0249 EUR |
1,435.4512 |
0.0253 EUR |
0.0239 EUR |
0.0255 EUR |
0.0255 EUR |
| 2025-02-12 |
0.0244 EUR |
10,130.8488 |
0.0248 EUR |
0.0240 EUR |
0.0249 EUR |
0.0240 EUR |
| 2025-02-11 |
0.0300 EUR |
20,737.9959 |
0.0284 EUR |
0.0274 EUR |
0.0306 EUR |
0.0274 EUR |
| 2025-02-10 |
0.0247 EUR |
135,051.6000 |
0.0239 EUR |
0.0227 EUR |
0.0284 EUR |
0.0265 EUR |
| 2025-02-09 |
0.0240 EUR |
32,309.0632 |
0.0240 EUR |
0.0239 EUR |
0.0242 EUR |
0.0239 EUR |
| 2025-02-08 |
0.0237 EUR |
34,579.1587 |
0.0240 EUR |
0.0230 EUR |
0.0245 EUR |
0.0232 EUR |
| 2025-02-07 |
0.0256 EUR |
21,148.0485 |
0.0265 EUR |
0.0245 EUR |
0.0265 EUR |
0.0259 EUR |
| 2025-02-06 |
0.0257 EUR |
143,131.1358 |
0.0284 EUR |
0.0232 EUR |
0.0292 EUR |
0.0235 EUR |
| 2025-02-05 |
0.0284 EUR |
65,862.4451 |
0.0292 EUR |
0.0268 EUR |
0.0292 EUR |
0.0270 EUR |
| 2025-02-04 |
0.0277 EUR |
196,159.0313 |
0.0282 EUR |
0.0254 EUR |
0.0350 EUR |
0.0283 EUR |
| 2025-02-03 |
0.0288 EUR |
194,615.0766 |
0.0290 EUR |
0.0253 EUR |
0.0373 EUR |
0.0372 EUR |
| 2025-02-02 |
0.0323 EUR |
62,783.5993 |
0.0341 EUR |
0.0289 EUR |
0.0381 EUR |
0.0290 EUR |
| 2025-02-01 |
0.0371 EUR |
29,915.6635 |
0.0373 EUR |
0.0371 EUR |
0.0373 EUR |
0.0371 EUR |
| 2025-01-31 |
0.0380 EUR |
2,859.9523 |
0.0393 EUR |
0.0374 EUR |
0.0393 EUR |
0.0374 EUR |
| 2025-01-30 |
0.0376 EUR |
2,139.4551 |
0.0378 EUR |
0.0373 EUR |
0.0397 EUR |
0.0374 EUR |
| 2025-01-29 |
0.0384 EUR |
24,625.4669 |
0.0387 EUR |
0.0357 EUR |
0.0410 EUR |
0.0362 EUR |
| 2025-01-28 |
0.0374 EUR |
46,445.2060 |
0.0359 EUR |
0.0355 EUR |
0.0434 EUR |
0.0372 EUR |
| 2025-01-27 |
0.0354 EUR |
11,887.0029 |
0.0381 EUR |
0.0341 EUR |
0.0385 EUR |
0.0356 EUR |
| 2025-01-26 |
0.0402 EUR |
26,225.7579 |
0.0405 EUR |
0.0369 EUR |
0.0410 EUR |
0.0410 EUR |
| 2025-01-25 |
0.0401 EUR |
8,448.9949 |
0.0387 EUR |
0.0385 EUR |
0.0408 EUR |
0.0391 EUR |
| 2025-01-24 |
0.0410 EUR |
22,319.2531 |
0.0414 EUR |
0.0404 EUR |
0.0425 EUR |
0.0425 EUR |
| 2025-01-23 |
0.0397 EUR |
65,821.3588 |
0.0406 EUR |
0.0377 EUR |
0.0436 EUR |
0.0428 EUR |
| 2025-01-22 |
0.0427 EUR |
30,145.8029 |
0.0430 EUR |
0.0395 EUR |
0.0461 EUR |
0.0405 EUR |
| 2025-01-21 |
0.0440 EUR |
156,051.7462 |
0.0418 EUR |
0.0385 EUR |
0.0479 EUR |
0.0428 EUR |
| 2025-01-20 |
0.0382 EUR |
65,981.0198 |
0.0349 EUR |
0.0349 EUR |
0.0442 EUR |
0.0396 EUR |
| 2025-01-19 |
0.0402 EUR |
96,350.2741 |
0.0449 EUR |
0.0375 EUR |
0.0449 EUR |
0.0386 EUR |
| 2025-01-18 |
0.0440 EUR |
34,770.8485 |
0.0481 EUR |
0.0410 EUR |
0.0490 EUR |
0.0425 EUR |
| 2025-01-17 |
0.0481 EUR |
33,663.8744 |
0.0485 EUR |
0.0443 EUR |
0.0526 EUR |
0.0510 EUR |
| 2025-01-16 |
0.0462 EUR |
30,118.4654 |
0.0490 EUR |
0.0458 EUR |
0.0491 EUR |
0.0460 EUR |
| 2025-01-15 |
0.0448 EUR |
8,565.3062 |
0.0419 EUR |
0.0419 EUR |
0.0467 EUR |
0.0450 EUR |
| 2025-01-14 |
0.0473 EUR |
1,990.5078 |
0.0438 EUR |
0.0438 EUR |
0.0483 EUR |
0.0483 EUR |
| 2025-01-13 |
0.0440 EUR |
22,620.7413 |
0.0465 EUR |
0.0406 EUR |
0.0472 EUR |
0.0417 EUR |
| 2025-01-12 |
0.0491 EUR |
419.5866 |
0.0491 EUR |
0.0491 EUR |
0.0492 EUR |
0.0492 EUR |
| 2025-01-11 |
0.0465 EUR |
9,379.6247 |
0.0466 EUR |
0.0465 EUR |
0.0488 EUR |
0.0466 EUR |
| 2025-01-10 |
0.0473 EUR |
7,563.4892 |
0.0470 EUR |
0.0458 EUR |
0.0491 EUR |
0.0462 EUR |
| 2025-01-09 |
0.0488 EUR |
58,621.3088 |
0.0496 EUR |
0.0438 EUR |
0.0530 EUR |
0.0466 EUR |
| 2025-01-08 |
0.0497 EUR |
63,497.1331 |
0.0529 EUR |
0.0485 EUR |
0.0570 EUR |
0.0504 EUR |
| 2025-01-07 |
0.0581 EUR |
606.8003 |
0.0581 EUR |
0.0581 EUR |
0.0581 EUR |
0.0581 EUR |
| 2025-01-06 |
0.0578 EUR |
4,481.1042 |
0.0561 EUR |
0.0561 EUR |
0.0608 EUR |
0.0567 EUR |
| 2025-01-05 |
0.0595 EUR |
17,369.7515 |
0.0571 EUR |
0.0561 EUR |
0.0603 EUR |
0.0572 EUR |
| 2025-01-04 |
0.0566 EUR |
31,153.4653 |
0.0558 EUR |
0.0549 EUR |
0.0612 EUR |
0.0596 EUR |
| 2025-01-03 |
0.0536 EUR |
2,282.0343 |
0.0528 EUR |
0.0512 EUR |
0.0550 EUR |
0.0544 EUR |
| 2025-01-02 |
0.0503 EUR |
6,371.3068 |
0.0492 EUR |
0.0491 EUR |
0.0536 EUR |
0.0509 EUR |
| 2025-01-01 |
0.0492 EUR |
317.7250 |
0.0490 EUR |
0.0490 EUR |
0.0515 EUR |
0.0515 EUR |