Market [unlinked] / EUR
Identifier on Kraken: PSTAKEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.2101 EUR |
6,548.4589 |
0.2071 EUR |
0.2071 EUR |
0.2126 EUR |
0.2106 EUR |
| 2022-06-05 |
0.1897 EUR |
2,407.5263 |
0.2133 EUR |
0.1554 EUR |
0.2133 EUR |
0.2088 EUR |
| 2022-06-04 |
0.2128 EUR |
1,185.0036 |
0.2127 EUR |
0.2117 EUR |
0.2141 EUR |
0.2124 EUR |
| 2022-06-03 |
0.2170 EUR |
2,734.5369 |
0.2246 EUR |
0.1983 EUR |
0.2313 EUR |
0.2119 EUR |
| 2022-06-02 |
0.2255 EUR |
1,856.7214 |
0.2300 EUR |
0.2237 EUR |
0.2300 EUR |
0.2237 EUR |
| 2022-06-01 |
0.2362 EUR |
3,419.5740 |
0.2393 EUR |
0.2301 EUR |
0.2408 EUR |
0.2328 EUR |
| 2022-05-31 |
0.2440 EUR |
7,329.7479 |
0.2523 EUR |
0.2301 EUR |
0.2525 EUR |
0.2375 EUR |
| 2022-05-30 |
0.2386 EUR |
35,593.4193 |
0.2314 EUR |
0.2314 EUR |
0.2649 EUR |
0.2649 EUR |
| 2022-05-29 |
0.2300 EUR |
38,195.8603 |
0.2309 EUR |
0.2267 EUR |
0.2400 EUR |
0.2267 EUR |
| 2022-05-28 |
0.2292 EUR |
2,215.7566 |
0.2258 EUR |
0.2231 EUR |
0.2318 EUR |
0.2290 EUR |
| 2022-05-27 |
0.2313 EUR |
11,198.6453 |
0.2659 EUR |
0.2107 EUR |
0.2659 EUR |
0.2238 EUR |
| 2022-05-26 |
0.2525 EUR |
55,383.2928 |
0.2680 EUR |
0.2301 EUR |
0.3039 EUR |
0.2562 EUR |
| 2022-05-25 |
0.2667 EUR |
40,624.2903 |
0.2535 EUR |
0.2502 EUR |
0.3339 EUR |
0.2551 EUR |
| 2022-05-24 |
0.2574 EUR |
58,334.9202 |
0.2782 EUR |
0.2358 EUR |
0.2804 EUR |
0.2454 EUR |
| 2022-05-23 |
0.3303 EUR |
12,777.3690 |
0.3498 EUR |
0.3163 EUR |
0.3750 EUR |
0.3227 EUR |
| 2022-05-22 |
0.3474 EUR |
6,606.2061 |
0.3527 EUR |
0.3180 EUR |
0.3545 EUR |
0.3498 EUR |
| 2022-05-21 |
0.3663 EUR |
2,194.8066 |
0.3735 EUR |
0.3639 EUR |
0.3735 EUR |
0.3639 EUR |
| 2022-05-20 |
0.3399 EUR |
22,525.6292 |
0.3196 EUR |
0.3145 EUR |
0.3848 EUR |
0.3829 EUR |
| 2022-05-19 |
0.3187 EUR |
8,311.6608 |
0.3279 EUR |
0.3000 EUR |
0.3279 EUR |
0.3196 EUR |
| 2022-05-18 |
0.3405 EUR |
7,852.9327 |
0.3875 EUR |
0.3266 EUR |
0.3875 EUR |
0.3285 EUR |
| 2022-05-17 |
0.3940 EUR |
6,113.8916 |
0.3996 EUR |
0.3841 EUR |
0.4117 EUR |
0.3899 EUR |
| 2022-05-16 |
0.3849 EUR |
41,804.7625 |
0.3621 EUR |
0.3412 EUR |
0.4285 EUR |
0.3834 EUR |
| 2022-05-15 |
0.4180 EUR |
89,955.3167 |
0.3309 EUR |
0.3050 EUR |
0.6012 EUR |
0.3897 EUR |
| 2022-05-14 |
0.3235 EUR |
48,140.6090 |
0.2325 EUR |
0.1499 EUR |
0.4300 EUR |
0.3646 EUR |
| 2022-05-13 |
0.2489 EUR |
53,354.6616 |
0.2280 EUR |
0.2171 EUR |
0.2785 EUR |
0.2296 EUR |
| 2022-05-12 |
0.2776 EUR |
35,068.3054 |
0.2704 EUR |
0.1860 EUR |
0.5100 EUR |
0.2564 EUR |
| 2022-05-11 |
0.3571 EUR |
136,510.0873 |
0.4888 EUR |
0.2501 EUR |
0.4888 EUR |
0.2747 EUR |
| 2022-05-10 |
0.5550 EUR |
125,916.1046 |
0.3864 EUR |
0.3745 EUR |
0.7531 EUR |
0.5060 EUR |
| 2022-05-09 |
0.4462 EUR |
34,865.6682 |
0.4647 EUR |
0.3919 EUR |
0.4974 EUR |
0.3950 EUR |
| 2022-05-08 |
0.4434 EUR |
4,392.5194 |
0.4641 EUR |
0.4092 EUR |
0.4687 EUR |
0.4636 EUR |
| 2022-05-07 |
0.4872 EUR |
5,286.8482 |
0.4888 EUR |
0.4529 EUR |
0.4914 EUR |
0.4792 EUR |
| 2022-05-06 |
0.4831 EUR |
3,820.6956 |
0.5133 EUR |
0.4546 EUR |
0.5133 EUR |
0.4918 EUR |
| 2022-05-05 |
0.5439 EUR |
7,472.7551 |
0.5503 EUR |
0.5000 EUR |
0.5799 EUR |
0.5245 EUR |
| 2022-05-04 |
0.5484 EUR |
1,390.5513 |
0.5489 EUR |
0.5423 EUR |
0.5549 EUR |
0.5541 EUR |
| 2022-05-03 |
0.5708 EUR |
20,962.3265 |
0.5626 EUR |
0.5512 EUR |
0.6841 EUR |
0.5512 EUR |
| 2022-05-02 |
0.5558 EUR |
12,382.0580 |
0.5143 EUR |
0.5100 EUR |
0.6251 EUR |
0.5563 EUR |
| 2022-05-01 |
0.4937 EUR |
3,612.6402 |
0.5368 EUR |
0.4794 EUR |
0.5368 EUR |
0.5144 EUR |
| 2022-04-30 |
0.5737 EUR |
34,358.4649 |
0.5434 EUR |
0.5391 EUR |
0.6500 EUR |
0.5492 EUR |
| 2022-04-29 |
0.5219 EUR |
45,647.7466 |
0.4767 EUR |
0.4742 EUR |
0.5502 EUR |
0.5430 EUR |
| 2022-04-28 |
0.4858 EUR |
16,500.7144 |
0.4761 EUR |
0.4750 EUR |
0.4946 EUR |
0.4760 EUR |
| 2022-04-27 |
0.4712 EUR |
20,305.3238 |
0.5008 EUR |
0.3300 EUR |
0.5073 EUR |
0.5014 EUR |
| 2022-04-26 |
0.5121 EUR |
18,891.9086 |
0.5244 EUR |
0.4934 EUR |
0.5357 EUR |
0.5039 EUR |
| 2022-04-25 |
0.5164 EUR |
45,495.7222 |
0.5443 EUR |
0.5100 EUR |
0.5899 EUR |
0.5325 EUR |
| 2022-04-24 |
0.5452 EUR |
53,870.8046 |
0.5945 EUR |
0.5421 EUR |
0.5945 EUR |
0.5435 EUR |
| 2022-04-23 |
0.6063 EUR |
8,053.9219 |
0.5760 EUR |
0.5727 EUR |
0.6220 EUR |
0.5916 EUR |
| 2022-04-22 |
0.5679 EUR |
47,027.3933 |
0.5758 EUR |
0.5638 EUR |
0.5777 EUR |
0.5663 EUR |
| 2022-04-21 |
0.5879 EUR |
7,089.3919 |
0.6046 EUR |
0.5551 EUR |
0.6050 EUR |
0.5847 EUR |
| 2022-04-20 |
0.6156 EUR |
11,545.6911 |
0.6219 EUR |
0.6088 EUR |
0.6219 EUR |
0.6125 EUR |
| 2022-04-19 |
0.6299 EUR |
8,289.1482 |
0.6581 EUR |
0.5818 EUR |
0.6611 EUR |
0.6215 EUR |
| 2022-04-18 |
0.6716 EUR |
10,925.3982 |
0.6400 EUR |
0.6400 EUR |
0.7053 EUR |
0.6480 EUR |