Market [unlinked] / EUR
Identifier on Kraken: PSTAKEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-10 |
0.1286 EUR |
127,944.3115 |
0.1222 EUR |
0.1145 EUR |
0.1385 EUR |
0.1332 EUR |
| 2024-06-09 |
0.1089 EUR |
22,745.4615 |
0.1158 EUR |
0.1063 EUR |
0.1170 EUR |
0.1109 EUR |
| 2024-06-08 |
0.1265 EUR |
170,376.0067 |
0.1447 EUR |
0.1112 EUR |
0.1447 EUR |
0.1272 EUR |
| 2024-06-07 |
0.1431 EUR |
55,808.1096 |
0.1494 EUR |
0.1302 EUR |
0.1539 EUR |
0.1307 EUR |
| 2024-06-06 |
0.1413 EUR |
78,212.9951 |
0.1240 EUR |
0.1237 EUR |
0.1622 EUR |
0.1439 EUR |
| 2024-06-05 |
0.1241 EUR |
129,876.3125 |
0.1552 EUR |
0.1072 EUR |
0.1552 EUR |
0.1241 EUR |
| 2024-06-04 |
0.1262 EUR |
719,884.1648 |
0.0869 EUR |
0.0843 EUR |
0.1466 EUR |
0.1381 EUR |
| 2024-06-03 |
0.0908 EUR |
114,757.7135 |
0.0800 EUR |
0.0800 EUR |
0.0994 EUR |
0.0949 EUR |
| 2024-06-02 |
0.0785 EUR |
17,504.9605 |
0.0780 EUR |
0.0751 EUR |
0.0800 EUR |
0.0800 EUR |
| 2024-06-01 |
0.0759 EUR |
8,248.6966 |
0.0753 EUR |
0.0731 EUR |
0.0779 EUR |
0.0778 EUR |
| 2024-05-31 |
0.0770 EUR |
14,745.4179 |
0.0729 EUR |
0.0728 EUR |
0.0789 EUR |
0.0769 EUR |
| 2024-05-30 |
0.0761 EUR |
1,170.7639 |
0.0781 EUR |
0.0728 EUR |
0.0784 EUR |
0.0728 EUR |
| 2024-05-29 |
0.0757 EUR |
33,234.3038 |
0.0797 EUR |
0.0726 EUR |
0.0803 EUR |
0.0793 EUR |
| 2024-05-28 |
0.0796 EUR |
55,295.1075 |
0.0798 EUR |
0.0719 EUR |
0.0820 EUR |
0.0775 EUR |
| 2024-05-27 |
0.0789 EUR |
11,575.4668 |
0.0783 EUR |
0.0780 EUR |
0.0791 EUR |
0.0780 EUR |
| 2024-05-26 |
0.0774 EUR |
7,898.6666 |
0.0820 EUR |
0.0752 EUR |
0.0820 EUR |
0.0785 EUR |
| 2024-05-25 |
0.0820 EUR |
39,447.5542 |
0.0780 EUR |
0.0780 EUR |
0.0837 EUR |
0.0810 EUR |
| 2024-05-24 |
0.0787 EUR |
4,068.6887 |
0.0817 EUR |
0.0778 EUR |
0.0819 EUR |
0.0780 EUR |
| 2024-05-23 |
0.0811 EUR |
56,499.7005 |
0.0823 EUR |
0.0769 EUR |
0.0838 EUR |
0.0778 EUR |
| 2024-05-22 |
0.0824 EUR |
13,055.8715 |
0.0887 EUR |
0.0805 EUR |
0.0887 EUR |
0.0807 EUR |
| 2024-05-21 |
0.0880 EUR |
12,209.3452 |
0.0885 EUR |
0.0823 EUR |
0.0900 EUR |
0.0896 EUR |
| 2024-05-20 |
0.0837 EUR |
65,787.1517 |
0.0856 EUR |
0.0805 EUR |
0.0905 EUR |
0.0889 EUR |
| 2024-05-19 |
0.0965 EUR |
101,343.5130 |
0.0998 EUR |
0.0855 EUR |
0.1208 EUR |
0.0905 EUR |
| 2024-05-18 |
0.0956 EUR |
24,042.3359 |
0.0908 EUR |
0.0903 EUR |
0.0999 EUR |
0.0919 EUR |
| 2024-05-17 |
0.0935 EUR |
290,276.1298 |
0.0835 EUR |
0.0835 EUR |
0.1150 EUR |
0.0956 EUR |
| 2024-05-16 |
0.0795 EUR |
12,981.8431 |
0.0789 EUR |
0.0752 EUR |
0.0838 EUR |
0.0832 EUR |
| 2024-05-15 |
0.0785 EUR |
87,835.5601 |
0.0701 EUR |
0.0700 EUR |
0.0867 EUR |
0.0867 EUR |
| 2024-05-14 |
0.0713 EUR |
17,727.0868 |
0.0732 EUR |
0.0700 EUR |
0.0748 EUR |
0.0700 EUR |
| 2024-05-13 |
0.0698 EUR |
25,160.1006 |
0.0730 EUR |
0.0685 EUR |
0.0798 EUR |
0.0730 EUR |
| 2024-05-12 |
0.0822 EUR |
9,220.0153 |
0.0788 EUR |
0.0750 EUR |
0.0870 EUR |
0.0790 EUR |
| 2024-05-11 |
0.0725 EUR |
16,271.4485 |
0.0719 EUR |
0.0683 EUR |
0.0798 EUR |
0.0781 EUR |
| 2024-05-10 |
0.0740 EUR |
2,006.1721 |
0.0739 EUR |
0.0718 EUR |
0.0791 EUR |
0.0788 EUR |
| 2024-05-09 |
0.0748 EUR |
98,355.2442 |
0.0724 EUR |
0.0593 EUR |
0.0823 EUR |
0.0780 EUR |
| 2024-05-08 |
0.0738 EUR |
18,502.1852 |
0.0773 EUR |
0.0687 EUR |
0.0796 EUR |
0.0718 EUR |
| 2024-05-07 |
0.0747 EUR |
27,009.7674 |
0.0734 EUR |
0.0710 EUR |
0.0787 EUR |
0.0719 EUR |
| 2024-05-06 |
0.0731 EUR |
82,139.6337 |
0.0813 EUR |
0.0684 EUR |
0.0825 EUR |
0.0734 EUR |
| 2024-05-05 |
0.0823 EUR |
15,077.5206 |
0.0788 EUR |
0.0723 EUR |
0.0927 EUR |
0.0849 EUR |
| 2024-05-04 |
0.0757 EUR |
11,927.8488 |
0.0730 EUR |
0.0722 EUR |
0.0830 EUR |
0.0790 EUR |
| 2024-05-03 |
0.0799 EUR |
147,437.6600 |
0.0652 EUR |
0.0650 EUR |
0.0970 EUR |
0.0849 EUR |
| 2024-05-02 |
0.0656 EUR |
64,390.4441 |
0.0630 EUR |
0.0583 EUR |
0.0761 EUR |
0.0630 EUR |
| 2024-05-01 |
0.0637 EUR |
9,603.2567 |
0.0631 EUR |
0.0581 EUR |
0.0658 EUR |
0.0655 EUR |
| 2024-04-30 |
0.0722 EUR |
19,186.6597 |
0.0717 EUR |
0.0630 EUR |
0.0761 EUR |
0.0631 EUR |
| 2024-04-29 |
0.0707 EUR |
21,534.1345 |
0.0729 EUR |
0.0639 EUR |
0.0764 EUR |
0.0661 EUR |
| 2024-04-28 |
0.0742 EUR |
4,595.6844 |
0.0762 EUR |
0.0719 EUR |
0.0764 EUR |
0.0763 EUR |
| 2024-04-27 |
0.0767 EUR |
57,995.2455 |
0.0782 EUR |
0.0728 EUR |
0.0782 EUR |
0.0751 EUR |
| 2024-04-26 |
0.0770 EUR |
17,109.5548 |
0.0780 EUR |
0.0770 EUR |
0.0781 EUR |
0.0779 EUR |
| 2024-04-25 |
0.0802 EUR |
6,778.9275 |
0.0818 EUR |
0.0772 EUR |
0.0827 EUR |
0.0801 EUR |
| 2024-04-24 |
0.0829 EUR |
17,590.1230 |
0.0829 EUR |
0.0818 EUR |
0.0845 EUR |
0.0841 EUR |
| 2024-04-23 |
0.0827 EUR |
5,983.3937 |
0.0825 EUR |
0.0805 EUR |
0.0869 EUR |
0.0825 EUR |
| 2024-04-22 |
0.0831 EUR |
21,252.0387 |
0.0824 EUR |
0.0787 EUR |
0.0868 EUR |
0.0847 EUR |