Market [unlinked] / EUR
Identifier on Kraken: PSTAKEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
0.6309 EUR |
2,339.1290 |
0.6306 EUR |
0.6243 EUR |
0.6700 EUR |
0.6409 EUR |
| 2022-04-16 |
0.6401 EUR |
3,009.1244 |
0.6281 EUR |
0.6242 EUR |
0.6786 EUR |
0.6707 EUR |
| 2022-04-15 |
0.6292 EUR |
1,013.6768 |
0.6275 EUR |
0.6250 EUR |
0.6306 EUR |
0.6288 EUR |
| 2022-04-14 |
0.6241 EUR |
956.0338 |
0.6233 EUR |
0.6221 EUR |
0.6286 EUR |
0.6231 EUR |
| 2022-04-13 |
0.6071 EUR |
8,325.1398 |
0.6390 EUR |
0.5700 EUR |
0.6567 EUR |
0.6191 EUR |
| 2022-04-12 |
0.6466 EUR |
4,353.9329 |
0.6550 EUR |
0.6274 EUR |
0.6597 EUR |
0.6390 EUR |
| 2022-04-11 |
0.6807 EUR |
24,093.3370 |
0.7300 EUR |
0.6575 EUR |
0.7927 EUR |
0.6583 EUR |
| 2022-04-10 |
0.7331 EUR |
12,057.7680 |
0.6800 EUR |
0.6748 EUR |
0.8100 EUR |
0.7349 EUR |
| 2022-04-09 |
0.7090 EUR |
18,075.5982 |
0.6926 EUR |
0.6513 EUR |
0.7900 EUR |
0.6800 EUR |
| 2022-04-08 |
0.6538 EUR |
2,338.3243 |
0.6508 EUR |
0.6469 EUR |
0.6999 EUR |
0.6496 EUR |
| 2022-04-07 |
0.6349 EUR |
6,679.3875 |
0.6300 EUR |
0.6152 EUR |
0.6999 EUR |
0.6467 EUR |
| 2022-04-06 |
0.6421 EUR |
16,000.4869 |
0.6553 EUR |
0.6352 EUR |
0.6553 EUR |
0.6366 EUR |
| 2022-04-05 |
0.6651 EUR |
9,047.9918 |
0.6453 EUR |
0.6453 EUR |
0.6740 EUR |
0.6562 EUR |
| 2022-04-04 |
0.6475 EUR |
3,755.6857 |
0.6500 EUR |
0.6452 EUR |
0.6501 EUR |
0.6452 EUR |
| 2022-04-03 |
0.6548 EUR |
13,132.9608 |
0.6776 EUR |
0.6464 EUR |
0.6776 EUR |
0.6511 EUR |
| 2022-04-02 |
0.7045 EUR |
6,435.5744 |
0.6908 EUR |
0.6825 EUR |
0.7119 EUR |
0.6825 EUR |