Market [unlinked] / EUR
Identifier on Kraken: PSTAKEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0373 EUR |
896.4303 |
0.0381 EUR |
0.0368 EUR |
0.0381 EUR |
0.0369 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 |
| 2024-12-31 |
0.0509 EUR |
6,853.0444 |
0.0509 EUR |
0.0486 EUR |
0.0528 EUR |
0.0486 EUR |
| 2024-12-30 |
0.0503 EUR |
61,672.2184 |
0.0514 EUR |
0.0490 EUR |
0.0540 EUR |
0.0523 EUR |
| 2024-12-29 |
0.0497 EUR |
3,043.4266 |
0.0506 EUR |
0.0495 EUR |
0.0506 EUR |
0.0500 EUR |
| 2024-12-28 |
0.0495 EUR |
12,174.4625 |
0.0485 EUR |
0.0485 EUR |
0.0540 EUR |
0.0540 EUR |
| 2024-12-27 |
0.0515 EUR |
25,707.7939 |
0.0492 EUR |
0.0489 EUR |
0.0523 EUR |
0.0515 EUR |
| 2024-12-26 |
0.0524 EUR |
9,329.7112 |
0.0540 EUR |
0.0499 EUR |
0.0542 EUR |
0.0519 EUR |
| 2024-12-25 |
0.0563 EUR |
37,363.0843 |
0.0566 EUR |
0.0541 EUR |
0.0599 EUR |
0.0575 EUR |
| 2024-12-24 |
0.0593 EUR |
25,869.7914 |
0.0629 EUR |
0.0575 EUR |
0.0640 EUR |
0.0577 EUR |
| 2024-12-23 |
0.0582 EUR |
10,647.4266 |
0.0589 EUR |
0.0539 EUR |
0.0629 EUR |
0.0584 EUR |
| 2024-12-22 |
0.0503 EUR |
74,082.0641 |
0.0492 EUR |
0.0467 EUR |
0.0566 EUR |
0.0563 EUR |
| 2024-12-21 |
0.0552 EUR |
117,266.9778 |
0.0575 EUR |
0.0475 EUR |
0.0640 EUR |
0.0475 EUR |
| 2024-12-20 |
0.0548 EUR |
141,188.1778 |
0.0433 EUR |
0.0419 EUR |
0.0640 EUR |
0.0587 EUR |
| 2024-12-19 |
0.0471 EUR |
36,245.2392 |
0.0503 EUR |
0.0414 EUR |
0.0517 EUR |
0.0470 EUR |
| 2024-12-18 |
0.0537 EUR |
34,446.0276 |
0.0542 EUR |
0.0505 EUR |
0.0570 EUR |
0.0553 EUR |
| 2024-12-17 |
0.0554 EUR |
28,065.4567 |
0.0538 EUR |
0.0526 EUR |
0.0582 EUR |
0.0530 EUR |
| 2024-12-16 |
0.0556 EUR |
42,758.8927 |
0.0567 EUR |
0.0518 EUR |
0.0589 EUR |
0.0518 EUR |
| 2024-12-15 |
0.0556 EUR |
3,324.1026 |
0.0539 EUR |
0.0513 EUR |
0.0574 EUR |
0.0574 EUR |
| 2024-12-14 |
0.0557 EUR |
29,158.8425 |
0.0561 EUR |
0.0525 EUR |
0.0569 EUR |
0.0560 EUR |
| 2024-12-13 |
0.0566 EUR |
15,861.3305 |
0.0577 EUR |
0.0551 EUR |
0.0601 EUR |
0.0570 EUR |
| 2024-12-12 |
0.0593 EUR |
8,643.0147 |
0.0622 EUR |
0.0560 EUR |
0.0625 EUR |
0.0601 EUR |
| 2024-12-11 |
0.0557 EUR |
45,293.4991 |
0.0530 EUR |
0.0522 EUR |
0.0621 EUR |
0.0575 EUR |
| 2024-12-10 |
0.0529 EUR |
34,028.1221 |
0.0558 EUR |
0.0501 EUR |
0.0641 EUR |
0.0532 EUR |
| 2024-12-09 |
0.0654 EUR |
26,731.0402 |
0.0720 EUR |
0.0617 EUR |
0.0733 EUR |
0.0631 EUR |