Market [unlinked] / EUR
Identifier on Kraken: PSTAKEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
0.0516 EUR |
22,300.4708 |
0.0492 EUR |
0.0490 EUR |
0.0522 EUR |
0.0522 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 |
| 2024-12-08 |
0.0708 EUR |
30,067.2347 |
0.0663 EUR |
0.0646 EUR |
0.0737 EUR |
0.0735 EUR |
| 2024-12-07 |
0.0669 EUR |
28,276.5016 |
0.0641 EUR |
0.0626 EUR |
0.0693 EUR |
0.0660 EUR |
| 2024-12-06 |
0.0645 EUR |
29,247.2671 |
0.0602 EUR |
0.0586 EUR |
0.0673 EUR |
0.0645 EUR |
| 2024-12-05 |
0.0601 EUR |
32,437.8071 |
0.0617 EUR |
0.0563 EUR |
0.0649 EUR |
0.0632 EUR |
| 2024-12-04 |
0.0607 EUR |
53,120.3745 |
0.0571 EUR |
0.0539 EUR |
0.0649 EUR |
0.0623 EUR |
| 2024-12-03 |
0.0575 EUR |
4,222.4665 |
0.0558 EUR |
0.0558 EUR |
0.0594 EUR |
0.0580 EUR |
| 2024-12-02 |
0.0541 EUR |
23,646.9566 |
0.0563 EUR |
0.0514 EUR |
0.0563 EUR |
0.0555 EUR |
| 2024-12-01 |
0.0573 EUR |
49,099.0181 |
0.0570 EUR |
0.0548 EUR |
0.0630 EUR |
0.0630 EUR |
| 2024-11-30 |
0.0558 EUR |
7,018.8057 |
0.0544 EUR |
0.0540 EUR |
0.0570 EUR |
0.0570 EUR |
| 2024-11-29 |
0.0551 EUR |
8,935.0921 |
0.0536 EUR |
0.0528 EUR |
0.0591 EUR |
0.0544 EUR |
| 2024-11-28 |
0.0574 EUR |
19,990.2113 |
0.0558 EUR |
0.0531 EUR |
0.0588 EUR |
0.0581 EUR |
| 2024-11-27 |
0.0533 EUR |
238,427.9767 |
0.0484 EUR |
0.0475 EUR |
0.0657 EUR |
0.0510 EUR |
| 2024-11-26 |
0.0499 EUR |
28,091.9361 |
0.0490 EUR |
0.0481 EUR |
0.0530 EUR |
0.0481 EUR |
| 2024-11-25 |
0.0519 EUR |
27,585.8055 |
0.0516 EUR |
0.0477 EUR |
0.0530 EUR |
0.0490 EUR |
| 2024-11-24 |
0.0509 EUR |
13,066.9367 |
0.0490 EUR |
0.0475 EUR |
0.0530 EUR |
0.0503 EUR |
| 2024-11-23 |
0.0526 EUR |
168,971.7526 |
0.0470 EUR |
0.0468 EUR |
0.0683 EUR |
0.0519 EUR |
| 2024-11-22 |
0.0481 EUR |
17,455.4340 |
0.0500 EUR |
0.0456 EUR |
0.0522 EUR |
0.0468 EUR |
| 2024-11-21 |
0.0505 EUR |
89,209.3668 |
0.0477 EUR |
0.0460 EUR |
0.0533 EUR |
0.0500 EUR |
| 2024-11-20 |
0.0493 EUR |
16,324.9665 |
0.0491 EUR |
0.0478 EUR |
0.0503 EUR |
0.0503 EUR |
| 2024-11-19 |
0.0498 EUR |
5,865.6332 |
0.0523 EUR |
0.0493 EUR |
0.0533 EUR |
0.0493 EUR |
| 2024-11-18 |
0.0519 EUR |
25,456.8999 |
0.0516 EUR |
0.0492 EUR |
0.0594 EUR |
0.0492 EUR |
| 2024-11-17 |
0.0503 EUR |
10,223.6478 |
0.0486 EUR |
0.0456 EUR |
0.0516 EUR |
0.0516 EUR |
| 2024-11-16 |
0.0471 EUR |
20,231.9002 |
0.0478 EUR |
0.0454 EUR |
0.0514 EUR |
0.0494 EUR |
| 2024-11-15 |
0.0502 EUR |
9,403.6923 |
0.0460 EUR |
0.0452 EUR |
0.0540 EUR |
0.0480 EUR |
| 2024-11-14 |
0.0578 EUR |
90,702.8818 |
0.0451 EUR |
0.0450 EUR |
0.0750 EUR |
0.0489 EUR |
| 2024-11-13 |
0.0457 EUR |
69,341.8594 |
0.0529 EUR |
0.0440 EUR |
0.0529 EUR |
0.0441 EUR |
| 2024-11-12 |
0.0516 EUR |
39,320.5021 |
0.0513 EUR |
0.0465 EUR |
0.0534 EUR |
0.0507 EUR |
| 2024-11-11 |
0.0547 EUR |
68,947.7415 |
0.0509 EUR |
0.0502 EUR |
0.0594 EUR |
0.0503 EUR |
| 2024-11-10 |
0.0440 EUR |
6,384.1850 |
0.0440 EUR |
0.0417 EUR |
0.0469 EUR |
0.0469 EUR |
| 2024-11-09 |
0.0427 EUR |
17,919.8768 |
0.0434 EUR |
0.0414 EUR |
0.0469 EUR |
0.0414 EUR |
| 2024-11-08 |
0.0449 EUR |
30,664.2539 |
0.0481 EUR |
0.0405 EUR |
0.0495 EUR |
0.0405 EUR |