Market [unlinked] / EUR
Identifier on Kraken: PSTAKEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
0.0700 EUR |
103,675.0153 |
0.0741 EUR |
0.0627 EUR |
0.0770 EUR |
0.0695 EUR |
| 2024-03-02 |
0.0594 EUR |
54,959.8025 |
0.0578 EUR |
0.0567 EUR |
0.0616 EUR |
0.0579 EUR |
| 2024-03-01 |
0.0526 EUR |
111,706.1978 |
0.0501 EUR |
0.0500 EUR |
0.0586 EUR |
0.0578 EUR |
| 2024-02-29 |
0.0508 EUR |
36,098.5329 |
0.0514 EUR |
0.0501 EUR |
0.0526 EUR |
0.0501 EUR |
| 2024-02-28 |
0.0543 EUR |
79,700.3576 |
0.0559 EUR |
0.0511 EUR |
0.0576 EUR |
0.0534 EUR |
| 2024-02-27 |
0.0545 EUR |
58,155.1803 |
0.0561 EUR |
0.0520 EUR |
0.0569 EUR |
0.0548 EUR |
| 2024-02-26 |
0.0561 EUR |
12,334.3232 |
0.0536 EUR |
0.0528 EUR |
0.0582 EUR |
0.0575 EUR |
| 2024-02-25 |
0.0557 EUR |
95,370.3599 |
0.0497 EUR |
0.0497 EUR |
0.0600 EUR |
0.0574 EUR |
| 2024-02-24 |
0.0484 EUR |
70,253.7574 |
0.0463 EUR |
0.0463 EUR |
0.0498 EUR |
0.0476 EUR |
| 2024-02-23 |
0.0468 EUR |
12,876.9841 |
0.0448 EUR |
0.0448 EUR |
0.0485 EUR |
0.0464 EUR |
| 2024-02-22 |
0.0468 EUR |
48,660.2029 |
0.0435 EUR |
0.0431 EUR |
0.0493 EUR |
0.0465 EUR |
| 2024-02-21 |
0.0428 EUR |
21,993.9506 |
0.0462 EUR |
0.0417 EUR |
0.0478 EUR |
0.0423 EUR |
| 2024-02-20 |
0.0464 EUR |
286,376.6503 |
0.0414 EUR |
0.0405 EUR |
0.0517 EUR |
0.0460 EUR |
| 2024-02-19 |
0.0407 EUR |
21,470.7551 |
0.0415 EUR |
0.0401 EUR |
0.0415 EUR |
0.0413 EUR |
| 2024-02-18 |
0.0412 EUR |
21,529.3682 |
0.0404 EUR |
0.0402 EUR |
0.0415 EUR |
0.0415 EUR |
| 2024-02-17 |
0.0408 EUR |
4,537.6704 |
0.0404 EUR |
0.0404 EUR |
0.0412 EUR |
0.0412 EUR |
| 2024-02-16 |
0.0409 EUR |
2,252.5333 |
0.0410 EUR |
0.0404 EUR |
0.0416 EUR |
0.0407 EUR |
| 2024-02-15 |
0.0408 EUR |
1,041.1481 |
0.0410 EUR |
0.0404 EUR |
0.0413 EUR |
0.0410 EUR |
| 2024-02-14 |
0.0402 EUR |
25,024.7430 |
0.0410 EUR |
0.0400 EUR |
0.0413 EUR |
0.0410 EUR |
| 2024-02-13 |
0.0408 EUR |
146,751.2013 |
0.0436 EUR |
0.0399 EUR |
0.0446 EUR |
0.0407 EUR |
| 2024-02-12 |
0.0423 EUR |
220,413.3283 |
0.0401 EUR |
0.0400 EUR |
0.0484 EUR |
0.0416 EUR |
| 2024-02-11 |
0.0478 EUR |
210,423.6718 |
0.0416 EUR |
0.0396 EUR |
0.0625 EUR |
0.0415 EUR |
| 2024-02-10 |
0.0402 EUR |
2,014.0516 |
0.0419 EUR |
0.0399 EUR |
0.0419 EUR |
0.0399 EUR |
| 2024-02-09 |
0.0411 EUR |
4,686.3465 |
0.0416 EUR |
0.0400 EUR |
0.0422 EUR |
0.0422 EUR |
| 2024-02-08 |
0.0409 EUR |
2,600.4156 |
0.0400 EUR |
0.0398 EUR |
0.0423 EUR |
0.0398 EUR |
| 2024-02-07 |
0.0421 EUR |
38,980.5607 |
0.0414 EUR |
0.0401 EUR |
0.0444 EUR |
0.0416 EUR |
| 2024-02-06 |
0.0412 EUR |
23,669.9093 |
0.0381 EUR |
0.0381 EUR |
0.0440 EUR |
0.0403 EUR |
| 2024-02-05 |
0.0384 EUR |
1,588.2639 |
0.0400 EUR |
0.0381 EUR |
0.0401 EUR |
0.0398 EUR |
| 2024-02-04 |
0.0393 EUR |
8,186.7374 |
0.0410 EUR |
0.0393 EUR |
0.0418 EUR |
0.0393 EUR |
| 2024-02-03 |
0.0400 EUR |
1,857.5859 |
0.0407 EUR |
0.0380 EUR |
0.0413 EUR |
0.0385 EUR |
| 2024-02-02 |
0.0399 EUR |
3,155.5738 |
0.0396 EUR |
0.0396 EUR |
0.0417 EUR |
0.0410 EUR |
| 2024-02-01 |
0.0381 EUR |
13,535.4492 |
0.0380 EUR |
0.0378 EUR |
0.0399 EUR |
0.0378 EUR |
| 2024-01-31 |
0.0383 EUR |
8,802.4223 |
0.0382 EUR |
0.0378 EUR |
0.0396 EUR |
0.0388 EUR |
| 2024-01-30 |
0.0394 EUR |
5,933.0272 |
0.0382 EUR |
0.0381 EUR |
0.0408 EUR |
0.0408 EUR |
| 2024-01-29 |
0.0397 EUR |
58,519.8214 |
0.0369 EUR |
0.0369 EUR |
0.0408 EUR |
0.0388 EUR |
| 2024-01-28 |
0.0404 EUR |
38,226.2834 |
0.0393 EUR |
0.0376 EUR |
0.0439 EUR |
0.0379 EUR |
| 2024-01-27 |
0.0385 EUR |
31,703.7488 |
0.0381 EUR |
0.0376 EUR |
0.0390 EUR |
0.0389 EUR |
| 2024-01-26 |
0.0340 EUR |
175,740.8120 |
0.0377 EUR |
0.0318 EUR |
0.0382 EUR |
0.0381 EUR |
| 2024-01-25 |
0.0394 EUR |
13,561.4091 |
0.0389 EUR |
0.0376 EUR |
0.0431 EUR |
0.0376 EUR |
| 2024-01-24 |
0.0405 EUR |
9,309.4133 |
0.0406 EUR |
0.0374 EUR |
0.0411 EUR |
0.0400 EUR |
| 2024-01-23 |
0.0373 EUR |
156,822.3008 |
0.0428 EUR |
0.0335 EUR |
0.0435 EUR |
0.0371 EUR |
| 2024-01-22 |
0.0419 EUR |
21,424.6347 |
0.0425 EUR |
0.0413 EUR |
0.0446 EUR |
0.0436 EUR |
| 2024-01-21 |
0.0423 EUR |
16,530.3821 |
0.0427 EUR |
0.0416 EUR |
0.0446 EUR |
0.0429 EUR |
| 2024-01-20 |
0.0436 EUR |
16,330.9136 |
0.0409 EUR |
0.0401 EUR |
0.0450 EUR |
0.0449 EUR |
| 2024-01-19 |
0.0441 EUR |
26,743.8085 |
0.0465 EUR |
0.0402 EUR |
0.0496 EUR |
0.0434 EUR |
| 2024-01-18 |
0.0476 EUR |
11,436.0606 |
0.0489 EUR |
0.0466 EUR |
0.0495 EUR |
0.0466 EUR |
| 2024-01-17 |
0.0509 EUR |
8,766.2783 |
0.0486 EUR |
0.0486 EUR |
0.0520 EUR |
0.0512 EUR |
| 2024-01-16 |
0.0498 EUR |
1,661.7429 |
0.0509 EUR |
0.0486 EUR |
0.0509 EUR |
0.0503 EUR |
| 2024-01-15 |
0.0512 EUR |
6,871.8655 |
0.0498 EUR |
0.0490 EUR |
0.0527 EUR |
0.0516 EUR |
| 2024-01-14 |
0.0521 EUR |
6,580.9844 |
0.0521 EUR |
0.0520 EUR |
0.0524 EUR |
0.0520 EUR |