Market [unlinked] / EUR
Identifier on Kraken: PSTAKEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-30 |
0.0609 EUR |
2,358.5104 |
0.0706 EUR |
0.0602 EUR |
0.0706 EUR |
0.0602 EUR |
| 2024-08-29 |
0.0645 EUR |
35,350.8919 |
0.0687 EUR |
0.0640 EUR |
0.0718 EUR |
0.0718 EUR |
| 2024-08-28 |
0.0654 EUR |
11,351.6291 |
0.0653 EUR |
0.0639 EUR |
0.0687 EUR |
0.0687 EUR |
| 2024-08-27 |
0.0690 EUR |
3,706.2937 |
0.0736 EUR |
0.0680 EUR |
0.0736 EUR |
0.0680 EUR |
| 2024-08-26 |
0.0735 EUR |
15,482.4092 |
0.0718 EUR |
0.0700 EUR |
0.0783 EUR |
0.0700 EUR |
| 2024-08-25 |
0.0757 EUR |
1,061.0397 |
0.0750 EUR |
0.0750 EUR |
0.0786 EUR |
0.0786 EUR |
| 2024-08-24 |
0.0785 EUR |
3,591.2254 |
0.0750 EUR |
0.0750 EUR |
0.0823 EUR |
0.0823 EUR |
| 2024-08-23 |
0.0761 EUR |
98,237.7898 |
0.0713 EUR |
0.0713 EUR |
0.0776 EUR |
0.0774 EUR |
| 2024-08-22 |
0.0660 EUR |
13,706.8900 |
0.0707 EUR |
0.0641 EUR |
0.0713 EUR |
0.0712 EUR |
| 2024-08-21 |
0.0000 EUR |
0.0000 |
0.0707 EUR |
0.0707 EUR |
0.0707 EUR |
0.0707 EUR |
| 2024-08-20 |
0.0669 EUR |
3,403.5848 |
0.0713 EUR |
0.0628 EUR |
0.0713 EUR |
0.0628 EUR |
| 2024-08-19 |
0.0713 EUR |
5,668.5015 |
0.0712 EUR |
0.0662 EUR |
0.0719 EUR |
0.0712 EUR |
| 2024-08-18 |
0.0643 EUR |
80.0023 |
0.0643 EUR |
0.0643 EUR |
0.0643 EUR |
0.0643 EUR |
| 2024-08-17 |
0.0714 EUR |
513.4679 |
0.0714 EUR |
0.0714 EUR |
0.0715 EUR |
0.0715 EUR |
| 2024-08-16 |
0.0660 EUR |
400.0000 |
0.0660 EUR |
0.0660 EUR |
0.0660 EUR |
0.0660 EUR |
| 2024-08-15 |
0.0689 EUR |
44,057.2914 |
0.0697 EUR |
0.0680 EUR |
0.0748 EUR |
0.0680 EUR |
| 2024-08-14 |
0.0693 EUR |
383.9258 |
0.0688 EUR |
0.0688 EUR |
0.0744 EUR |
0.0744 EUR |
| 2024-08-13 |
0.0714 EUR |
4,194.0931 |
0.0749 EUR |
0.0680 EUR |
0.0789 EUR |
0.0761 EUR |
| 2024-08-12 |
0.0715 EUR |
1,891.3777 |
0.0700 EUR |
0.0684 EUR |
0.0765 EUR |
0.0684 EUR |
| 2024-08-11 |
0.0814 EUR |
11,684.5860 |
0.0798 EUR |
0.0779 EUR |
0.0846 EUR |
0.0779 EUR |
| 2024-08-10 |
0.0767 EUR |
384.3240 |
0.0793 EUR |
0.0720 EUR |
0.0793 EUR |
0.0787 EUR |
| 2024-08-09 |
0.0813 EUR |
13,563.9818 |
0.0790 EUR |
0.0766 EUR |
0.0848 EUR |
0.0771 EUR |
| 2024-08-08 |
0.0750 EUR |
20,094.1613 |
0.0719 EUR |
0.0642 EUR |
0.0790 EUR |
0.0746 EUR |
| 2024-08-07 |
0.0704 EUR |
89,505.6328 |
0.0702 EUR |
0.0684 EUR |
0.0788 EUR |
0.0684 EUR |
| 2024-08-06 |
0.0753 EUR |
29,235.7251 |
0.0746 EUR |
0.0671 EUR |
0.0788 EUR |
0.0748 EUR |
| 2024-08-05 |
0.0726 EUR |
80,634.8361 |
0.0807 EUR |
0.0620 EUR |
0.0807 EUR |
0.0746 EUR |
| 2024-08-04 |
0.0873 EUR |
10,409.9710 |
0.0922 EUR |
0.0791 EUR |
0.0977 EUR |
0.0909 EUR |
| 2024-08-03 |
0.0984 EUR |
22,646.8638 |
0.1019 EUR |
0.0938 EUR |
0.1044 EUR |
0.0938 EUR |
| 2024-08-02 |
0.1064 EUR |
4,109.5771 |
0.1075 EUR |
0.1032 EUR |
0.1146 EUR |
0.1072 EUR |
| 2024-08-01 |
0.1082 EUR |
46,850.3754 |
0.1135 EUR |
0.1042 EUR |
0.1192 EUR |
0.1042 EUR |
| 2024-07-31 |
0.1201 EUR |
18,103.6788 |
0.1222 EUR |
0.1103 EUR |
0.1297 EUR |
0.1189 EUR |
| 2024-07-30 |
0.1239 EUR |
10,670.8145 |
0.1290 EUR |
0.1150 EUR |
0.1347 EUR |
0.1315 EUR |