Stakenet Historical Data

XSN Page 19
Download
Date Close Price change Market cap Trading volume
Nov 22, 2019 $ 0.0568
-6.24%
$ 2.5 million $ 1.07 million
Nov 21, 2019 $ 0.0604
-2.32%
$ 2.67 million $ 1 million
Nov 20, 2019 $ 0.0619
+3.79%
$ 2.73 million $ 1.16 million
Nov 19, 2019 $ 0.0597
+1.42%
$ 2.63 million $ 1.18 million
Nov 18, 2019 $ 0.0589
-7.17%
$ 2.6 million $ 1.54 million
Nov 17, 2019 $ 0.0635
-0.82%
$ 2.8 million $ 1.59 million
Nov 16, 2019 $ 0.0642
-9.05%
$ 2.83 million $ 1.25 million
Nov 15, 2019 $ 0.0706
+7.90%
$ 3.11 million $ 1.4 million
Nov 14, 2019 $ 0.0655
+3.52%
$ 2.89 million $ 1.23 million
Nov 13, 2019 $ 0.0633
-4.73%
$ 2.79 million $ 1.3 million
Nov 12, 2019 $ 0.0663
-6.71%
$ 2.93 million $ 1.55 million
Nov 11, 2019 $ 0.0712
-4.30%
$ 3.14 million $ 1.68 million
Nov 10, 2019 $ 0.0746
+2.67%
$ 3.29 million $ 1.73 million
Nov 9, 2019 $ 0.0726
+3.50%
$ 3.2 million $ 1.78 million
Nov 8, 2019 $ 0.0701
-5.06%
$ 3.09 million $ 1.79 million
Nov 7, 2019 $ 0.0739
-14.22%
$ 3.26 million $ 1.78 million
Nov 6, 2019 $ 0.0862
-6.42%
$ 3.8 million $ 1.94 million
Nov 5, 2019 $ 0.0914
-1.51%
$ 4.03 million $ 1.98 million
Nov 4, 2019 $ 0.0928
+13.79%
$ 4.09 million $ 2.32 million
Nov 3, 2019 $ 0.0817
-14.94%
$ 3.6 million $ 1.81 million
Nov 2, 2019 $ 0.0959
+23.77%
$ 4.23 million $ 2.11 million
Nov 1, 2019 $ 0.0775
+15.47%
$ 3.42 million $ 1.58 million
Oct 31, 2019 $ 0.0671
+19.13%
$ 2.96 million $ 1.57 million
Oct 30, 2019 $ 0.0564
+4.12%
$ 2.49 million $ 1.18 million
Oct 29, 2019 $ 0.0542
-4.72%
$ 2.39 million $ 699,688
Oct 28, 2019 $ 0.057
-5.78%
$ 2.51 million $ 1.16 million
Oct 27, 2019 $ 0.0605
+4.49%
$ 2.67 million $ 1 million
Oct 26, 2019 $ 0.0577
+9.43%
$ 2.54 million $ 1.14 million
Oct 25, 2019 $ 0.0526
+19.20%
$ 2.32 million $ 790,203
Oct 24, 2019 $ 0.0442
+0.65%
$ 1.95 million $ 1.15 million
Oct 23, 2019 $ 0.0439
+0.33%
$ 1.94 million $ 945,444
Oct 22, 2019 $ 0.0438
-0.77%
$ 1.93 million $ 971,582
Oct 21, 2019 $ 0.0441
-3.21%
$ 1.94 million $ 361,497
Oct 20, 2019 $ 0.0453
+1.26%
$ 2 million $ 987,132
Oct 19, 2019 $ 0.0447
+2.97%
$ 1.97 million $ 1.23 million
Oct 18, 2019 $ 0.0433
-1.09%
$ 1.91 million $ 1.08 million
Oct 17, 2019 $ 0.044
+2.19%
$ 1.94 million $ 899,764
Oct 16, 2019 $ 0.043
-0.04%
$ 1.9 million $ 1.06 million
Oct 15, 2019 $ 0.0429
-0.10%
$ 1.89 million $ 859,747
Oct 14, 2019 $ 0.0438
+0.85%
$ 1.93 million $ 543,729
Oct 13, 2019 $ 0.0427
-10.54%
$ 1.88 million $ 873,487
Oct 12, 2019 $ 0.0468
+5.99%
$ 2.06 million $ 1.06 million
Oct 11, 2019 $ 0.0441
-3.96%
$ 1.95 million $ 809,529
Oct 10, 2019 $ 0.046
-6.58%
$ 2.03 million $ 1.05 million
Oct 9, 2019 $ 0.0488
+4.03%
$ 2.15 million $ 1.41 million
Oct 8, 2019 $ 0.0466
+0.01%
$ 2.06 million $ 1.35 million
Oct 7, 2019 $ 0.0468
+5.85%
$ 2.06 million $ 1.15 million
Oct 6, 2019 $ 0.0442
-3.49%
$ 1.95 million $ 521,463
Oct 5, 2019 $ 0.0457
-0.18%
$ 2.02 million $ 928,090
Oct 4, 2019 $ 0.046
-3.37%
$ 2.03 million $ 948,906