Market [unlinked] / EUR
Identifier on Kraken: PSTAKEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-19 |
0.0459 EUR |
1,437.0716 |
0.0453 EUR |
0.0449 EUR |
0.0474 EUR |
0.0449 EUR |
| 2024-10-18 |
0.0457 EUR |
17,933.2559 |
0.0452 EUR |
0.0446 EUR |
0.0478 EUR |
0.0453 EUR |
| 2024-10-17 |
0.0463 EUR |
15,732.0014 |
0.0476 EUR |
0.0447 EUR |
0.0510 EUR |
0.0510 EUR |
| 2024-10-16 |
0.0468 EUR |
6,775.9096 |
0.0467 EUR |
0.0447 EUR |
0.0480 EUR |
0.0480 EUR |
| 2024-10-15 |
0.0472 EUR |
2,357.5424 |
0.0480 EUR |
0.0467 EUR |
0.0480 EUR |
0.0467 EUR |
| 2024-10-14 |
0.0471 EUR |
13,093.2966 |
0.0469 EUR |
0.0466 EUR |
0.0484 EUR |
0.0478 EUR |
| 2024-10-13 |
0.0495 EUR |
64,620.2512 |
0.0470 EUR |
0.0470 EUR |
0.0502 EUR |
0.0502 EUR |
| 2024-10-12 |
0.0449 EUR |
4,566.8301 |
0.0447 EUR |
0.0439 EUR |
0.0478 EUR |
0.0478 EUR |
| 2024-10-11 |
0.0446 EUR |
4,689.3149 |
0.0450 EUR |
0.0446 EUR |
0.0466 EUR |
0.0466 EUR |
| 2024-10-10 |
0.0472 EUR |
18,313.9271 |
0.0454 EUR |
0.0451 EUR |
0.0498 EUR |
0.0498 EUR |
| 2024-10-09 |
0.0451 EUR |
43,595.8549 |
0.0453 EUR |
0.0446 EUR |
0.0474 EUR |
0.0446 EUR |
| 2024-10-08 |
0.0470 EUR |
2,041.8118 |
0.0451 EUR |
0.0451 EUR |
0.0481 EUR |
0.0470 EUR |
| 2024-10-07 |
0.0475 EUR |
36,166.9519 |
0.0521 EUR |
0.0449 EUR |
0.0521 EUR |
0.0470 EUR |
| 2024-10-06 |
0.0518 EUR |
1,768.2876 |
0.0535 EUR |
0.0500 EUR |
0.0535 EUR |
0.0515 EUR |
| 2024-10-05 |
0.0482 EUR |
5,252.5035 |
0.0561 EUR |
0.0475 EUR |
0.0573 EUR |
0.0475 EUR |
| 2024-10-04 |
0.0575 EUR |
86,863.5177 |
0.0475 EUR |
0.0475 EUR |
0.0582 EUR |
0.0530 EUR |
| 2024-10-03 |
0.0456 EUR |
15,752.1560 |
0.0451 EUR |
0.0426 EUR |
0.0512 EUR |
0.0426 EUR |
| 2024-10-02 |
0.0482 EUR |
1,806.0585 |
0.0477 EUR |
0.0477 EUR |
0.0484 EUR |
0.0484 EUR |
| 2024-10-01 |
0.0534 EUR |
4,689.5897 |
0.0569 EUR |
0.0530 EUR |
0.0569 EUR |
0.0530 EUR |
| 2024-09-30 |
0.0575 EUR |
72,731.5782 |
0.0575 EUR |
0.0575 EUR |
0.0584 EUR |
0.0584 EUR |
| 2024-09-29 |
0.0539 EUR |
9,033.3577 |
0.0540 EUR |
0.0506 EUR |
0.0573 EUR |
0.0523 EUR |
| 2024-09-28 |
0.0565 EUR |
840.3598 |
0.0548 EUR |
0.0548 EUR |
0.0577 EUR |
0.0577 EUR |
| 2024-09-27 |
0.0544 EUR |
15,706.8191 |
0.0495 EUR |
0.0490 EUR |
0.0568 EUR |
0.0567 EUR |
| 2024-09-26 |
0.0533 EUR |
38,249.9714 |
0.0477 EUR |
0.0470 EUR |
0.0572 EUR |
0.0544 EUR |
| 2024-09-25 |
0.0454 EUR |
19,174.4480 |
0.0455 EUR |
0.0447 EUR |
0.0477 EUR |
0.0477 EUR |
| 2024-09-24 |
0.0461 EUR |
9,879.8129 |
0.0464 EUR |
0.0445 EUR |
0.0464 EUR |
0.0464 EUR |
| 2024-09-23 |
0.0459 EUR |
1,245.0133 |
0.0429 EUR |
0.0429 EUR |
0.0468 EUR |
0.0464 EUR |
| 2024-09-22 |
0.0451 EUR |
971.0627 |
0.0459 EUR |
0.0444 EUR |
0.0459 EUR |
0.0450 EUR |
| 2024-09-21 |
0.0471 EUR |
19,500.5175 |
0.0474 EUR |
0.0433 EUR |
0.0479 EUR |
0.0477 EUR |
| 2024-09-20 |
0.0466 EUR |
16,936.5834 |
0.0459 EUR |
0.0450 EUR |
0.0479 EUR |
0.0474 EUR |
| 2024-09-19 |
0.0464 EUR |
50,479.2223 |
0.0447 EUR |
0.0424 EUR |
0.0480 EUR |
0.0479 EUR |
| 2024-09-18 |
0.0429 EUR |
28,552.1673 |
0.0450 EUR |
0.0402 EUR |
0.0473 EUR |
0.0447 EUR |
| 2024-09-17 |
0.0444 EUR |
1,048.1864 |
0.0433 EUR |
0.0433 EUR |
0.0450 EUR |
0.0450 EUR |
| 2024-09-16 |
0.0440 EUR |
32,884.4461 |
0.0446 EUR |
0.0416 EUR |
0.0467 EUR |
0.0436 EUR |
| 2024-09-15 |
0.0485 EUR |
10,659.3012 |
0.0513 EUR |
0.0453 EUR |
0.0513 EUR |
0.0458 EUR |
| 2024-09-14 |
0.0510 EUR |
4,413.6585 |
0.0515 EUR |
0.0466 EUR |
0.0517 EUR |
0.0515 EUR |
| 2024-09-13 |
0.0476 EUR |
3,128.0904 |
0.0524 EUR |
0.0458 EUR |
0.0524 EUR |
0.0502 EUR |
| 2024-09-12 |
0.0484 EUR |
17,799.8241 |
0.0480 EUR |
0.0454 EUR |
0.0532 EUR |
0.0497 EUR |
| 2024-09-11 |
0.0509 EUR |
19,479.7912 |
0.0519 EUR |
0.0481 EUR |
0.0533 EUR |
0.0533 EUR |
| 2024-09-10 |
0.0518 EUR |
7,991.4392 |
0.0518 EUR |
0.0518 EUR |
0.0531 EUR |
0.0518 EUR |
| 2024-09-09 |
0.0521 EUR |
36,103.7282 |
0.0519 EUR |
0.0481 EUR |
0.0554 EUR |
0.0535 EUR |
| 2024-09-08 |
0.0483 EUR |
76,964.9230 |
0.0483 EUR |
0.0481 EUR |
0.0520 EUR |
0.0517 EUR |
| 2024-09-07 |
0.0499 EUR |
228.2123 |
0.0481 EUR |
0.0481 EUR |
0.0520 EUR |
0.0520 EUR |
| 2024-09-06 |
0.0499 EUR |
18,604.8226 |
0.0501 EUR |
0.0490 EUR |
0.0520 EUR |
0.0520 EUR |
| 2024-09-05 |
0.0519 EUR |
18,898.7030 |
0.0550 EUR |
0.0499 EUR |
0.0550 EUR |
0.0501 EUR |
| 2024-09-04 |
0.0519 EUR |
18,906.0229 |
0.0552 EUR |
0.0511 EUR |
0.0552 EUR |
0.0540 EUR |
| 2024-09-03 |
0.0556 EUR |
18,997.7995 |
0.0611 EUR |
0.0508 EUR |
0.0611 EUR |
0.0555 EUR |
| 2024-09-02 |
0.0565 EUR |
4,290.4665 |
0.0633 EUR |
0.0550 EUR |
0.0633 EUR |
0.0627 EUR |
| 2024-09-01 |
0.0602 EUR |
80,837.9748 |
0.0607 EUR |
0.0582 EUR |
0.0645 EUR |
0.0582 EUR |
| 2024-08-31 |
0.0625 EUR |
13,888.1634 |
0.0681 EUR |
0.0605 EUR |
0.0681 EUR |
0.0632 EUR |