Market [unlinked] / EUR
Identifier on Kraken: PSTAKEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-01 |
0.6403 EUR |
366,181.6155 |
0.6152 EUR |
0.6152 EUR |
0.7145 EUR |
0.6928 EUR |
| 2022-03-31 |
0.6426 EUR |
54,122.3177 |
0.6418 EUR |
0.6152 EUR |
0.6470 EUR |
0.6262 EUR |
| 2022-03-30 |
0.6491 EUR |
18,761.4802 |
0.6310 EUR |
0.6151 EUR |
0.6987 EUR |
0.6324 EUR |
| 2022-03-29 |
0.6433 EUR |
15,414.5234 |
0.6690 EUR |
0.6103 EUR |
0.6800 EUR |
0.6312 EUR |
| 2022-03-28 |
0.6521 EUR |
137,870.4944 |
0.6299 EUR |
0.6139 EUR |
0.6806 EUR |
0.6482 EUR |
| 2022-03-27 |
0.6040 EUR |
7,161.6182 |
0.6123 EUR |
0.6000 EUR |
0.6148 EUR |
0.6061 EUR |
| 2022-03-26 |
0.6113 EUR |
80,231.8965 |
0.6050 EUR |
0.6050 EUR |
0.6300 EUR |
0.6167 EUR |
| 2022-03-25 |
0.6156 EUR |
103,513.1644 |
0.6177 EUR |
0.6050 EUR |
0.6309 EUR |
0.6069 EUR |
| 2022-03-24 |
0.6152 EUR |
110,223.9241 |
0.6369 EUR |
0.6012 EUR |
0.6438 EUR |
0.6218 EUR |
| 2022-03-23 |
0.6545 EUR |
9,467.8315 |
0.6506 EUR |
0.6452 EUR |
0.6575 EUR |
0.6542 EUR |
| 2022-03-22 |
0.6355 EUR |
10,037.0090 |
0.6213 EUR |
0.6213 EUR |
0.6595 EUR |
0.6380 EUR |
| 2022-03-21 |
0.6270 EUR |
12,184.0185 |
0.6376 EUR |
0.6215 EUR |
0.6390 EUR |
0.6221 EUR |
| 2022-03-20 |
0.6490 EUR |
12,952.4952 |
0.6645 EUR |
0.6073 EUR |
0.6683 EUR |
0.6329 EUR |
| 2022-03-19 |
0.6618 EUR |
28,687.8674 |
0.6632 EUR |
0.6546 EUR |
0.7300 EUR |
0.6589 EUR |
| 2022-03-18 |
0.6538 EUR |
27,777.0409 |
0.6666 EUR |
0.6250 EUR |
0.6685 EUR |
0.6615 EUR |
| 2022-03-17 |
0.7189 EUR |
150,048.9685 |
0.6550 EUR |
0.6389 EUR |
0.8541 EUR |
0.6699 EUR |
| 2022-03-16 |
0.6851 EUR |
158,710.3877 |
0.5883 EUR |
0.5792 EUR |
0.7699 EUR |
0.6790 EUR |
| 2022-03-15 |
0.5964 EUR |
19,626.6458 |
0.6055 EUR |
0.5701 EUR |
0.6125 EUR |
0.5856 EUR |