Stakenet Historical Data

XSN Page 23
Download
Date Close Price change Market cap Trading volume
May 6, 2019 $ 0.122
-0.51%
$ 5.36 million $ 181,520
May 5, 2019 $ 0.122
+4.10%
$ 5.39 million $ 209,711
May 4, 2019 $ 0.117
-0.44%
$ 5.18 million $ 192,314
May 3, 2019 $ 0.118
+3.16%
$ 5.2 million $ 206,338
May 2, 2019 $ 0.11
-1.20%
$ 4.85 million $ 210,964
May 1, 2019 $ 0.109
-1.28%
$ 4.8 million $ 173,925
Apr 30, 2019 $ 0.11
+2.77%
$ 4.87 million $ 191,283
Apr 29, 2019 $ 0.11
+3.35%
$ 4.83 million $ 201,673
Apr 28, 2019 $ 0.105
-3.94%
$ 4.61 million $ 191,090
Apr 27, 2019 $ 0.106
-1.42%
$ 4.68 million $ 121,638
Apr 26, 2019 $ 0.109
+0.15%
$ 4.79 million $ 120,598
Apr 25, 2019 $ 0.104
-3.37%
$ 4.6 million $ 166,389
Apr 24, 2019 $ 0.114
+0.60%
$ 5.04 million $ 218,309
Apr 23, 2019 $ 0.114
-1.43%
$ 5.01 million $ 137,954
Apr 22, 2019 $ 0.115
+3.46%
$ 5.09 million $ 174,807
Apr 21, 2019 $ 0.111
-6.91%
$ 4.92 million $ 181,135
Apr 20, 2019 $ 0.12
-3.99%
$ 5.28 million $ 173,694
Apr 19, 2019 $ 0.125
-8.16%
$ 5.5 million $ 189,082
Apr 18, 2019 $ 0.136
+6.45%
$ 5.99 million $ 221,675
Apr 17, 2019 $ 0.128
+6.16%
$ 5.63 million $ 221,657
Apr 16, 2019 $ 0.12
+0.23%
$ 5.3 million $ 198,187
Apr 15, 2019 $ 0.12
-0.53%
$ 5.29 million $ 206,051
Apr 14, 2019 $ 0.121
-2.50%
$ 5.32 million $ 231,509
Apr 13, 2019 $ 0.124
-0.93%
$ 5.45 million $ 114,975
Apr 12, 2019 $ 0.125
+1.29%
$ 5.5 million $ 144,595
Apr 11, 2019 $ 0.123
-5.31%
$ 5.43 million $ 163,288
Apr 10, 2019 $ 0.13
-0.15%
$ 5.74 million $ 290,332
Apr 9, 2019 $ 0.13
-0.96%
$ 5.75 million $ 318,098
Apr 8, 2019 $ 0.132
+2.61%
$ 5.8 million $ 240,439
Apr 7, 2019 $ 0.128
+3.05%
$ 5.65 million $ 148,809
Apr 6, 2019 $ 0.124
-6.38%
$ 5.49 million $ 190,683
Apr 5, 2019 $ 0.133
-0.05%
$ 5.86 million $ 304,317
Apr 4, 2019 $ 0.133
-0.49%
$ 5.86 million $ 387,049
Apr 3, 2019 $ 0.134
+1.51%
$ 5.9 million $ 228,318
Apr 2, 2019 $ 0.132
+6.47%
$ 5.81 million $ 315,084
Apr 1, 2019 $ 0.124
+5.56%
$ 5.45 million $ 283,936
Mar 31, 2019 $ 0.117
-6.46%
$ 5.17 million $ 340,618
Mar 30, 2019 $ 0.125
+0.48%
$ 5.52 million $ 280,120
Mar 29, 2019 $ 0.125
+1.86%
$ 5.51 million $ 240,385
Mar 28, 2019 $ 0.123
+2.62%
$ 5.41 million $ 238,380
Mar 27, 2019 $ 0.12
+10.32%
$ 5.27 million $ 133,619
Mar 26, 2019 $ 0.108
-2.33%
$ 4.78 million $ 79,826
Mar 25, 2019 $ 0.111
-4.26%
$ 4.89 million $ 82,516
Mar 24, 2019 $ 0.116
-2.18%
$ 5.11 million $ 84,761
Mar 23, 2019 $ 0.118
-5.30%
$ 5.22 million $ 107,418
Mar 22, 2019 $ 0.125
-8.94%
$ 5.51 million $ 83,037
Mar 21, 2019 $ 0.137
-8.48%
$ 6.05 million $ 66,964
Mar 20, 2019 $ 0.15
-3.43%
$ 6.62 million $ 131,249
Mar 19, 2019 $ 0.155
-0.97%
$ 6.85 million $ 184,657
Mar 18, 2019 $ 0.157
+6.83%
$ 6.92 million $ 220,974