Stakenet Historical Data

XSN Page 9
Download
Date Close Price change Market cap Trading volume
Apr 11, 2021 $ 0.492
+2.49%
$ 21.68 million $ 215,561
Apr 10, 2021 $ 0.48
+4.10%
$ 21.15 million $ 272,690
Apr 9, 2021 $ 0.461
-4.48%
$ 20.32 million $ 109,955
Apr 8, 2021 $ 0.482
+9.66%
$ 21.27 million $ 141,891
Apr 7, 2021 $ 0.44
-0.52%
$ 19.4 million $ 83,741
Apr 6, 2021 $ 0.442
+0.14%
$ 19.51 million $ 177,455
Apr 5, 2021 $ 0.442
-4.17%
$ 19.47 million $ 64,473
Apr 4, 2021 $ 0.461
+0.62%
$ 20.32 million $ 98,477
Apr 3, 2021 $ 0.458
+1.19%
$ 20.19 million $ 208,774
Apr 2, 2021 $ 0.453
+1.77%
$ 19.96 million $ 77,419
Apr 1, 2021 $ 0.445
+0.60%
$ 19.61 million $ 130,295
Mar 30, 2021 $ 0.425
-7.93%
$ 18.74 million $ 150,253
Mar 29, 2021 $ 0.462
+6.99%
$ 20.35 million $ 111,846
Mar 28, 2021 $ 0.431
-3.00%
$ 19.03 million $ 97,125
Mar 27, 2021 $ 0.445
+2.18%
$ 19.62 million $ 90,375
Mar 26, 2021 $ 0.435
-6.57%
$ 19.18 million $ 149,470
Mar 25, 2021 $ 0.466
+2.37%
$ 20.53 million $ 144,967
Mar 24, 2021 $ 0.455
-6.30%
$ 20.06 million $ 85,914
Mar 23, 2021 $ 0.486
+2.47%
$ 21.42 million $ 70,970
Mar 22, 2021 $ 0.474
-4.37%
$ 20.91 million $ 66,296
Mar 21, 2021 $ 0.496
+1.77%
$ 21.86 million $ 86,896
Mar 20, 2021 $ 0.487
-2.60%
$ 21.49 million $ 164,578
Mar 19, 2021 $ 0.5
+0.75%
$ 22.07 million $ 77,429
Mar 18, 2021 $ 0.497
-0.54%
$ 21.9 million $ 154,972
Mar 17, 2021 $ 0.499
-0.41%
$ 22.01 million $ 277,123
Mar 16, 2021 $ 0.501
+6.37%
$ 22.08 million $ 368,513
Mar 15, 2021 $ 0.471
+1.78%
$ 20.76 million $ 276,558
Mar 14, 2021 $ 0.463
+17.82%
$ 20.42 million $ 131,705
Mar 13, 2021 $ 0.393
+4.72%
$ 17.33 million $ 90,038
Mar 12, 2021 $ 0.375
-0.67%
$ 16.56 million $ 102,362
Mar 11, 2021 $ 0.378
+15.29%
$ 16.67 million $ 311,242
Mar 10, 2021 $ 0.328
+4.31%
$ 14.47 million $ 64,315
Mar 9, 2021 $ 0.314
+4.59%
$ 13.86 million $ 92,087
Mar 8, 2021 $ 0.301
+0.45%
$ 13.25 million $ 38,337
Mar 7, 2021 $ 0.299
-0.34%
$ 13.2 million $ 95,863
Mar 6, 2021 $ 0.3
+4.88%
$ 13.25 million $ 185,807
Mar 5, 2021 $ 0.287
-2.47%
$ 12.64 million $ 85,081
Mar 4, 2021 $ 0.294
-2.93%
$ 12.96 million $ 70,840
Mar 3, 2021 $ 0.303
-3.57%
$ 13.36 million $ 84,289
Mar 2, 2021 $ 0.314
+6.53%
$ 13.85 million $ 55,870
Mar 1, 2021 $ 0.295
+0.86%
$ 13.01 million $ 54,184
Feb 28, 2021 $ 0.292
-2.84%
$ 12.89 million $ 57,385
Feb 27, 2021 $ 0.301
+0.39%
$ 13.28 million $ 79,668
Feb 26, 2021 $ 0.3
+2.53%
$ 13.22 million $ 52,693
Feb 25, 2021 $ 0.293
-7.42%
$ 12.9 million $ 114,667
Feb 24, 2021 $ 0.316
-7.43%
$ 13.94 million $ 223,366
Feb 23, 2021 $ 0.341
+19.75%
$ 15.06 million $ 479,625
Feb 22, 2021 $ 0.285
-9.13%
$ 12.58 million $ 261,824
Feb 21, 2021 $ 0.314
-0.43%
$ 13.84 million $ 237,757
Feb 20, 2021 $ 0.315
-16.63%
$ 13.9 million $ 619,654