Market [unlinked] / EUR
Identifier on Kraken: PSTAKEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-07 |
0.0462 EUR |
85,520.6016 |
0.0381 EUR |
0.0381 EUR |
0.0513 EUR |
0.0439 EUR |
| 2024-11-06 |
0.0347 EUR |
20,484.0759 |
0.0336 EUR |
0.0336 EUR |
0.0369 EUR |
0.0369 EUR |
| 2024-11-05 |
0.0336 EUR |
3,590.5665 |
0.0329 EUR |
0.0328 EUR |
0.0343 EUR |
0.0328 EUR |
| 2024-11-04 |
0.0365 EUR |
17,256.6982 |
0.0387 EUR |
0.0329 EUR |
0.0387 EUR |
0.0339 EUR |
| 2024-11-03 |
0.0336 EUR |
40.0000 |
0.0336 EUR |
0.0336 EUR |
0.0336 EUR |
0.0336 EUR |
| 2024-11-02 |
0.0361 EUR |
887.0928 |
0.0351 EUR |
0.0351 EUR |
0.0370 EUR |
0.0370 EUR |
| 2024-11-01 |
0.0375 EUR |
2,020.9000 |
0.0358 EUR |
0.0358 EUR |
0.0381 EUR |
0.0381 EUR |
| 2024-10-31 |
0.0365 EUR |
964.4779 |
0.0366 EUR |
0.0365 EUR |
0.0367 EUR |
0.0365 EUR |
| 2024-10-30 |
0.0337 EUR |
96,736.3706 |
0.0388 EUR |
0.0285 EUR |
0.0388 EUR |
0.0355 EUR |
| 2024-10-29 |
0.0362 EUR |
19,905.7058 |
0.0360 EUR |
0.0359 EUR |
0.0376 EUR |
0.0376 EUR |
| 2024-10-28 |
0.0351 EUR |
19,040.6551 |
0.0350 EUR |
0.0349 EUR |
0.0359 EUR |
0.0359 EUR |
| 2024-10-27 |
0.0380 EUR |
1,443.3181 |
0.0370 EUR |
0.0370 EUR |
0.0400 EUR |
0.0400 EUR |
| 2024-10-26 |
0.0364 EUR |
42,550.3063 |
0.0368 EUR |
0.0355 EUR |
0.0369 EUR |
0.0365 EUR |
| 2024-10-25 |
0.0401 EUR |
98,303.6214 |
0.0419 EUR |
0.0385 EUR |
0.0479 EUR |
0.0398 EUR |
| 2024-10-24 |
0.0435 EUR |
25,859.0670 |
0.0444 EUR |
0.0410 EUR |
0.0459 EUR |
0.0410 EUR |
| 2024-10-23 |
0.0449 EUR |
3,018.9951 |
0.0451 EUR |
0.0446 EUR |
0.0451 EUR |
0.0446 EUR |
| 2024-10-22 |
0.0451 EUR |
673.4091 |
0.0451 EUR |
0.0451 EUR |
0.0451 EUR |
0.0451 EUR |
| 2024-10-21 |
0.0476 EUR |
3,922.8362 |
0.0450 EUR |
0.0450 EUR |
0.0491 EUR |
0.0452 EUR |
| 2024-10-20 |
0.0450 EUR |
214.0736 |
0.0450 EUR |
0.0450 EUR |
0.0450 EUR |
0.0450 EUR |