Stakenet Historical Data

XSN Page 24
Download
Date Close Price change Market cap Trading volume
Mar 17, 2019 $ 0.147
+0.35%
$ 6.46 million $ 179,646
Mar 16, 2019 $ 0.146
+1.99%
$ 6.44 million $ 161,026
Mar 15, 2019 $ 0.143
+9.82%
$ 6.31 million $ 159,229
Mar 14, 2019 $ 0.13
+13.91%
$ 5.75 million $ 110,380
Mar 13, 2019 $ 0.114
-1.60%
$ 5.05 million $ 18,567
Mar 12, 2019 $ 0.116
-21.75%
$ 5.13 million $ 40,375
Mar 11, 2019 $ 0.149
+33.49%
$ 6.56 million $ 28,601
Mar 10, 2019 $ 0.112
+0.59%
$ 4.92 million $ 21,512
Mar 9, 2019 $ 0.111
+8.78%
$ 4.89 million $ 22,436
Mar 8, 2019 $ 0.112
+0.95%
$ 4.95 million $ 21,909
Mar 7, 2019 $ 0.111
+1.45%
$ 4.9 million $ 18,235
Mar 6, 2019 $ 0.109
+14.26%
$ 4.83 million $ 26,432
Mar 5, 2019 $ 0.0958
+8.59%
$ 4.23 million $ 20,027
Mar 4, 2019 $ 0.0883
+5.62%
$ 3.89 million $ 20,802
Mar 3, 2019 $ 0.0836
-2.69%
$ 3.68 million $ 17,188
Mar 2, 2019 $ 0.0859
-0.25%
$ 3.79 million $ 22,222
Mar 1, 2019 $ 0.0861
+3.45%
$ 3.8 million $ 30,158
Feb 28, 2019 $ 0.0832
-9.04%
$ 3.67 million $ 29,783
Feb 27, 2019 $ 0.0915
-5.24%
$ 4.04 million $ 40,194
Feb 26, 2019 $ 0.0966
+1.54%
$ 4.26 million $ 30,677
Feb 25, 2019 $ 0.0951
+20.24%
$ 4.2 million $ 46,285
Feb 24, 2019 $ 0.0791
-12.12%
$ 3.49 million $ 80,447
Feb 23, 2019 $ 0.09
+9.80%
$ 3.97 million $ 73,843
Feb 22, 2019 $ 0.082
-3.70%
$ 3.62 million $ 43,831
Feb 21, 2019 $ 0.0852
-5.02%
$ 3.76 million $ 58,970
Feb 20, 2019 $ 0.0897
+2.65%
$ 3.95 million $ 89,327
Feb 19, 2019 $ 0.0874
+2.09%
$ 3.85 million $ 42,674
Feb 18, 2019 $ 0.0856
+4.94%
$ 3.78 million $ 32,170
Feb 17, 2019 $ 0.0816
+2.65%
$ 3.6 million $ 47,289
Feb 16, 2019 $ 0.0795
+1.67%
$ 3.51 million $ 42,931
Feb 15, 2019 $ 0.0782
-3.02%
$ 3.45 million $ 27,055
Feb 14, 2019 $ 0.0806
+1.23%
$ 3.56 million $ 31,854
Feb 13, 2019 $ 0.0797
+0.55%
$ 3.51 million $ 26,949
Feb 12, 2019 $ 0.0792
+3.38%
$ 3.49 million $ 31,113
Feb 11, 2019 $ 0.0767
-0.37%
$ 3.38 million $ 29,584
Feb 10, 2019 $ 0.077
+4.28%
$ 3.39 million $ 45,934
Feb 9, 2019 $ 0.0738
-5.73%
$ 3.26 million $ 44,199
Feb 8, 2019 $ 0.0784
+5.98%
$ 3.46 million $ 36,172
Feb 7, 2019 $ 0.0739
-1.95%
$ 3.26 million $ 33,140
Feb 6, 2019 $ 0.0754
+4.79%
$ 3.33 million $ 49,374
Feb 5, 2019 $ 0.072
-1.96%
$ 3.17 million $ 39,891
Feb 4, 2019 $ 0.0734
-6.28%
$ 3.24 million $ 38,018
Feb 3, 2019 $ 0.0783
+10.83%
$ 3.46 million $ 29,846
Feb 2, 2019 $ 0.0706
-1.84%
$ 3.11 million $ 42,805
Feb 1, 2019 $ 0.072
+4.32%
$ 3.17 million $ 52,923
Jan 31, 2019 $ 0.069
-3.03%
$ 3.04 million $ 53,805
Jan 30, 2019 $ 0.0712
+4.04%
$ 3.14 million $ 32,499
Jan 29, 2019 $ 0.0684
-4.49%
$ 3.02 million $ 29,207
Jan 28, 2019 $ 0.0716
-8.20%
$ 3.16 million $ 52,858
Jan 27, 2019 $ 0.078
-0.70%
$ 3.44 million $ 62,895