Stakenet Historical Data

XSN Page 25
Download
Date Close Price change Market cap Trading volume
Jan 26, 2019 $ 0.0786
+1.58%
$ 3.47 million $ 58,631
Jan 25, 2019 $ 0.0774
-2.01%
$ 3.41 million $ 63,455
Jan 24, 2019 $ 0.079
+0.34%
$ 3.48 million $ 30,336
Jan 23, 2019 $ 0.0787
-2.42%
$ 3.47 million $ 45,659
Jan 22, 2019 $ 0.0806
+5.11%
$ 3.56 million $ 70,989
Jan 21, 2019 $ 0.0767
-7.12%
$ 3.38 million $ 66,015
Jan 20, 2019 $ 0.0826
-7.75%
$ 3.64 million $ 51,651
Jan 19, 2019 $ 0.0896
+10.14%
$ 3.95 million $ 29,031
Jan 18, 2019 $ 0.0813
-6.95%
$ 3.59 million $ 19,784
Jan 17, 2019 $ 0.0874
+1.62%
$ 3.85 million $ 19,680
Jan 16, 2019 $ 0.086
+3.21%
$ 3.79 million $ 17,990
Jan 15, 2019 $ 0.0833
-3.17%
$ 3.67 million $ 8,465
Jan 14, 2019 $ 0.0861
+2.70%
$ 3.8 million $ 18,013
Jan 13, 2019 $ 0.0838
-5.05%
$ 3.7 million $ 56,041
Jan 12, 2019 $ 0.0882
-3.37%
$ 3.89 million $ 59,605
Jan 11, 2019 $ 0.0913
-0.61%
$ 4.03 million $ 49,581
Jan 10, 2019 $ 0.0919
-8.73%
$ 4.05 million $ 55,657
Jan 9, 2019 $ 0.101
+3.04%
$ 4.44 million $ 65,592
Jan 8, 2019 $ 0.0977
-3.32%
$ 4.31 million $ 43,650
Jan 7, 2019 $ 0.101
-1.65%
$ 4.46 million $ 82,285
Jan 6, 2019 $ 0.103
+3.34%
$ 4.53 million $ 48,148
Jan 5, 2019 $ 0.0995
-0.64%
$ 4.39 million $ 41,712
Jan 4, 2019 $ 0.1
-1.66%
$ 4.42 million $ 43,057
Jan 3, 2019 $ 0.102
-3.35%
$ 4.49 million $ 67,567
Jan 2, 2019 $ 0.105
+1.42%
$ 4.64 million $ 58,264
Jan 1, 2019 $ 0.104
+1.78%
$ 4.57 million $ 63,015
Dec 31, 2018 $ 0.102
-1.17%
$ 4.49 million $ 77,503
Dec 30, 2018 $ 0.103
-0.21%
$ 4.54 million $ 53,357
Dec 29, 2018 $ 0.103
-0.96%
$ 4.55 million $ 58,424
Dec 28, 2018 $ 0.104
+5.09%
$ 4.6 million $ 68,257
Dec 27, 2018 $ 0.0993
-9.11%
$ 4.38 million $ 91,539
Dec 26, 2018 $ 0.109
-2.88%
$ 4.82 million $ 87,283
Dec 25, 2018 $ 0.112
-6.38%
$ 4.95 million $ 64,628
Dec 24, 2018 $ 0.12
+2.06%
$ 5.29 million $ 92,911
Dec 23, 2018 $ 0.117
+2.12%
$ 5.18 million $ 86,594
Dec 22, 2018 $ 0.115
+0.77%
$ 5.07 million $ 61,138
Dec 21, 2018 $ 0.114
-8.11%
$ 5.03 million $ 82,273
Dec 20, 2018 $ 0.124
+16.55%
$ 5.48 million $ 98,118
Dec 19, 2018 $ 0.107
+13.98%
$ 4.7 million $ 63,239
Dec 18, 2018 $ 0.0935
+6.72%
$ 4.12 million $ 62,009
Dec 17, 2018 $ 0.0877
+15.36%
$ 3.87 million $ 56,462
Dec 16, 2018 $ 0.076
+6.26%
$ 3.35 million $ 39,174
Dec 15, 2018 $ 0.0715
-1.64%
$ 3.15 million $ 50,560
Dec 14, 2018 $ 0.0727
-5.63%
$ 3.21 million $ 65,799
Dec 13, 2018 $ 0.077
-6.45%
$ 3.4 million $ 60,032
Dec 12, 2018 $ 0.0824
+0.28%
$ 3.63 million $ 64,545
Dec 11, 2018 $ 0.0821
-2.23%
$ 3.62 million $ 69,296
Dec 10, 2018 $ 0.084
-6.36%
$ 3.7 million $ 54,629
Dec 9, 2018 $ 0.0899
+0.79%
$ 3.96 million $ 69,607
Dec 8, 2018 $ 0.0891
-1.40%
$ 3.93 million $ 70,476