Market [unlinked] / EUR
Identifier on Kraken: PSTAKEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0471 EUR |
6,495.7677 |
0.0497 EUR |
0.0451 EUR |
0.0503 EUR |
0.0503 EUR |
| 2023-05-22 |
0.0470 EUR |
2,000.7089 |
0.0454 EUR |
0.0443 EUR |
0.0520 EUR |
0.0498 EUR |
| 2023-05-21 |
0.0511 EUR |
66.6667 |
0.0511 EUR |
0.0511 EUR |
0.0511 EUR |
0.0511 EUR |
| 2023-05-20 |
0.0485 EUR |
3,004.8403 |
0.0487 EUR |
0.0454 EUR |
0.0517 EUR |
0.0517 EUR |
| 2023-05-19 |
0.0453 EUR |
67,227.9006 |
0.0460 EUR |
0.0433 EUR |
0.0488 EUR |
0.0488 EUR |
| 2023-05-18 |
0.0481 EUR |
40,160.3749 |
0.0470 EUR |
0.0434 EUR |
0.0489 EUR |
0.0467 EUR |
| 2023-05-17 |
0.0454 EUR |
47,369.1340 |
0.0487 EUR |
0.0424 EUR |
0.0489 EUR |
0.0471 EUR |
| 2023-05-16 |
0.0466 EUR |
3,412.0265 |
0.0461 EUR |
0.0439 EUR |
0.0485 EUR |
0.0439 EUR |
| 2023-05-15 |
0.0445 EUR |
59,131.4039 |
0.0476 EUR |
0.0372 EUR |
0.0486 EUR |
0.0451 EUR |
| 2023-05-14 |
0.0478 EUR |
96,056.9095 |
0.0456 EUR |
0.0433 EUR |
0.0532 EUR |
0.0476 EUR |
| 2023-05-13 |
0.0511 EUR |
55,852.0407 |
0.0460 EUR |
0.0455 EUR |
0.0630 EUR |
0.0455 EUR |
| 2023-05-12 |
0.0449 EUR |
27,690.4626 |
0.0496 EUR |
0.0395 EUR |
0.0496 EUR |
0.0451 EUR |
| 2023-05-11 |
0.0495 EUR |
11,501.7536 |
0.0492 EUR |
0.0456 EUR |
0.0520 EUR |
0.0520 EUR |
| 2023-05-10 |
0.0493 EUR |
20,548.9601 |
0.0484 EUR |
0.0465 EUR |
0.0509 EUR |
0.0467 EUR |
| 2023-05-09 |
0.0551 EUR |
64,470.7301 |
0.0514 EUR |
0.0489 EUR |
0.0660 EUR |
0.0506 EUR |
| 2023-05-08 |
0.0493 EUR |
57,460.2567 |
0.0520 EUR |
0.0427 EUR |
0.0520 EUR |
0.0516 EUR |
| 2023-05-07 |
0.0539 EUR |
765.9350 |
0.0560 EUR |
0.0519 EUR |
0.0567 EUR |
0.0545 EUR |
| 2023-05-06 |
0.0536 EUR |
28,094.1896 |
0.0540 EUR |
0.0519 EUR |
0.0565 EUR |
0.0544 EUR |
| 2023-05-05 |
0.0576 EUR |
5,000.0000 |
0.0576 EUR |
0.0576 EUR |
0.0576 EUR |
0.0576 EUR |
| 2023-05-04 |
0.0570 EUR |
7,721.2442 |
0.0552 EUR |
0.0549 EUR |
0.0586 EUR |
0.0586 EUR |
| 2023-05-03 |
0.0563 EUR |
2,560.4569 |
0.0587 EUR |
0.0539 EUR |
0.0588 EUR |
0.0576 EUR |
| 2023-05-02 |
0.0579 EUR |
6,217.7949 |
0.0587 EUR |
0.0559 EUR |
0.0604 EUR |
0.0589 EUR |
| 2023-05-01 |
0.0601 EUR |
29,613.6469 |
0.0581 EUR |
0.0580 EUR |
0.0634 EUR |
0.0601 EUR |
| 2023-04-30 |
0.0610 EUR |
2,594.5588 |
0.0632 EUR |
0.0581 EUR |
0.0641 EUR |
0.0638 EUR |
| 2023-04-29 |
0.0619 EUR |
652.6210 |
0.0613 EUR |
0.0594 EUR |
0.0660 EUR |
0.0642 EUR |
| 2023-04-28 |
0.0614 EUR |
22,742.1089 |
0.0643 EUR |
0.0590 EUR |
0.0659 EUR |
0.0614 EUR |
| 2023-04-27 |
0.0602 EUR |
35,264.5783 |
0.0676 EUR |
0.0570 EUR |
0.0686 EUR |
0.0659 EUR |
| 2023-04-26 |
0.0628 EUR |
51,456.0169 |
0.0641 EUR |
0.0588 EUR |
0.0684 EUR |
0.0620 EUR |
| 2023-04-25 |
0.0649 EUR |
21,909.4933 |
0.0635 EUR |
0.0617 EUR |
0.0682 EUR |
0.0650 EUR |
| 2023-04-24 |
0.0656 EUR |
934.7975 |
0.0622 EUR |
0.0621 EUR |
0.0686 EUR |
0.0684 EUR |
| 2023-04-23 |
0.0651 EUR |
20,549.5905 |
0.0656 EUR |
0.0616 EUR |
0.0774 EUR |
0.0633 EUR |
| 2023-04-22 |
0.0630 EUR |
4,193.0836 |
0.0617 EUR |
0.0617 EUR |
0.0664 EUR |
0.0628 EUR |
| 2023-04-21 |
0.0643 EUR |
22,126.4127 |
0.0651 EUR |
0.0616 EUR |
0.0682 EUR |
0.0628 EUR |
| 2023-04-20 |
0.0712 EUR |
11,891.8141 |
0.0712 EUR |
0.0664 EUR |
0.0749 EUR |
0.0664 EUR |
| 2023-04-19 |
0.0756 EUR |
38,242.2760 |
0.0810 EUR |
0.0700 EUR |
0.0811 EUR |
0.0734 EUR |
| 2023-04-18 |
0.0786 EUR |
27,359.2375 |
0.0794 EUR |
0.0770 EUR |
0.0822 EUR |
0.0788 EUR |
| 2023-04-17 |
0.0819 EUR |
146,043.1004 |
0.0792 EUR |
0.0792 EUR |
0.0864 EUR |
0.0843 EUR |
| 2023-04-16 |
0.0809 EUR |
867.3825 |
0.0831 EUR |
0.0799 EUR |
0.0831 EUR |
0.0819 EUR |
| 2023-04-15 |
0.0832 EUR |
25,890.8880 |
0.0870 EUR |
0.0825 EUR |
0.0872 EUR |
0.0825 EUR |
| 2023-04-14 |
0.0816 EUR |
10,755.5696 |
0.0790 EUR |
0.0790 EUR |
0.0871 EUR |
0.0871 EUR |
| 2023-04-13 |
0.0793 EUR |
1,032.1055 |
0.0848 EUR |
0.0791 EUR |
0.0848 EUR |
0.0791 EUR |
| 2023-04-12 |
0.0801 EUR |
11,989.5341 |
0.0831 EUR |
0.0790 EUR |
0.0850 EUR |
0.0791 EUR |
| 2023-04-11 |
0.0834 EUR |
1,625.5932 |
0.0852 EUR |
0.0821 EUR |
0.0852 EUR |
0.0821 EUR |
| 2023-04-10 |
0.0851 EUR |
2,345.9002 |
0.0852 EUR |
0.0851 EUR |
0.0852 EUR |
0.0851 EUR |
| 2023-04-09 |
0.0856 EUR |
9,404.4885 |
0.0898 EUR |
0.0851 EUR |
0.0900 EUR |
0.0851 EUR |
| 2023-04-08 |
0.0858 EUR |
1,841.5054 |
0.0853 EUR |
0.0851 EUR |
0.0912 EUR |
0.0852 EUR |
| 2023-04-07 |
0.0902 EUR |
4,701.0446 |
0.0848 EUR |
0.0826 EUR |
0.0929 EUR |
0.0862 EUR |
| 2023-04-06 |
0.0868 EUR |
255.1018 |
0.0938 EUR |
0.0849 EUR |
0.0938 EUR |
0.0849 EUR |
| 2023-04-05 |
0.0903 EUR |
40,804.4547 |
0.0864 EUR |
0.0830 EUR |
0.0975 EUR |
0.0850 EUR |
| 2023-04-04 |
0.0800 EUR |
10,838.1123 |
0.0872 EUR |
0.0790 EUR |
0.0872 EUR |
0.0843 EUR |