Staker Historical Data - STKRUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Staker (Cryptocurrency:STKRUSD)
Staker (Cryptocurrency:STKRUSD) Historical

Staker (STKRUSD)

0.029957

-0.000012

( -0.04% )

Updated: 20:02:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	-0.03738162	-55.513294546	0.06733814	0.09130213	0.00014399	0.73850187	CX
260	-0.03738162	-55.513294546	0.06733814	0.09130213	0.00014399	0.73850187	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715385000	0.02997784	-0.001281	-4.10	0.03120694	0.03143972	0.02966801	0
1715298600	0.03125885	0.00063881	2.09	0.03064404	0.03148905	0.03041147	0
1715212200	0.03062004	-0.000467	-1.50	0.03102761	0.03128625	0.03027839	0
1715125800	0.03108725	-0.00052	-1.65	0.03160431	0.03223189	0.03098476	0
1715039400	0.03160688	-0.00069	-2.14	0.0317549	0.03302839	0.0301413	0
1714953000	0.03229688	0.00019312	0.60	0.0320951	0.0326512	0.03167548	0
1714866600	0.03210376	0.00011887	0.37	0.03194709	0.03261155	0.03189374	0
1714780200	0.03198489	0.00119366	3.88	0.03079051	0.03219038	0.03049675	0
1714693800	0.03079123	0.00010269	0.33	0.03065352	0.03102875	0.02982797	0
1714607400	0.03068854	-0.000435	-1.40	0.03101597	0.03110115	0.02898615	0
1714521000	0.0311232	-0.001995	-6.02	0.03304785	0.03346346	0.03005313	0
1714434600	0.03311789	-0.000516	-1.53	0.0317549	0.03329505	0.0301413	0
1714348200	0.03363413	0.00012339	0.37	0.03351177	0.03447461	0.03345862	0
1714261800	0.03351074	0.00128812	4.00	0.03225578	0.03378369	0.03172832	0
1714175400	0.03222262	-0.000297	-0.91	0.03249876	0.03260877	0.03196883	0
1714089000	0.03251998	0.00023051	0.71	0.03233767	0.03284906	0.03164654	0
1714002600	0.03228947	-0.000867	-2.61	0.03319061	0.03390708	0.03197181	0
1713916200	0.03315662	0.00018529	0.56	0.03295763	0.03360704	0.03249516	0
1713829800	0.03297133	0.0005492	1.69	0.0317549	0.033269	0.0301413	0
1713743400	0.03242213	-4.0E-5	-0.12	0.0324417	0.03292302	0.03213342	0
1713657000	0.03246168	0.00085758	2.71	0.03146691	0.03266562	0.03111794	0
1713570600	0.0316041	1.5E-5	0.05	0.03153489	0.03216896	0.02957294	0
1713484200	0.03158937	0.0008687	2.83	0.03079143	0.03187242	0.03045998	0
1713397800	0.03072067	-0.001057	-3.33	0.0317549	0.03213126	0.0301413	0
1713311400	0.03177776	-0.00017	-0.53	0.03189776	0.03218029	0.03089958	0
1713225000	0.03194751	-0.000614	-1.89	0.0310067	0.03370664	0.02965864	0
1713138600	0.03256108	0.00136867	4.39	0.0309826	0.03266552	0.03002213	0
1713052200	0.03119241	-0.002215	-6.63	0.03325334	0.03398217	0.02975731	0
1712965800	0.03340712	-0.002718	-7.52	0.03608852	0.03659188	0.03225424	0
1712879400	0.03612477	-0.000338	-0.93	0.03642069	0.0372448	0.03581402	0
1712793000	0.03646282	0.00031796	0.88	0.03610613	0.03663864	0.03520004	0
1712706600	0.03614486	-0.001905	-5.01	0.03809043	0.0383607	0.03566622	0
1712620200	0.03805015	0.00246149	6.92	0.0310067	0.03835905	0.02965864	0
1712533800	0.03558866	0.00095419	2.76	0.03455382	0.03561575	0.03446956	0
1712447400	0.03463447	0.00038316	1.12	0.03413327	0.03495881	0.03412596	0
1712361000	0.03425131	-2.4E-5	-0.07	0.03430476	0.03446792	0.03318134	0
1712274600	0.03427561	9.8E-5	0.29	0.03404294	0.03546835	0.03353051	0
1712188200	0.03417725	0.00041664	1.23	0.03385218	0.03468257	0.03305527	0
1712101800	0.03376061	-0.002442	-6.75	0.03611468	0.03611468	0.03315971	0
1712015400	0.03620213	-0.001316	-3.51	0.0310067	0.03675946	0.02965864	0
1711929000	0.03751775	0.00138556	3.83	0.03613476	0.0376294	0.03613476	0
1711842600	0.03613219	-8.0E-5	-0.22	0.03616711	0.03672907	0.03594638	0
1711756200	0.03621263	-0.000499	-1.36	0.03669055	0.03689223	0.03578158	0
1711669800	0.03671146	0.00072357	2.01	0.03605185	0.03719639	0.03571514	0
1711583400	0.03598789	-0.000953	-2.58	0.03694939	0.03775011	0.03566869	0
1711497000	0.03694064	5.7E-5	0.15	0.03690047	0.03785744	0.03655511	0
1711410600	0.03688388	0.00128801	3.62	0.0310067	0.03758542	0.02965864	0
1711324200	0.03559587	0.00104576	3.03	0.03446689	0.03574944	0.03401739	0
1711237800	0.03455011	0.00038182	1.12	0.03428921	0.03524268	0.03370448	0
1711151400	0.03416829	-0.001804	-5.02	0.03600756	0.03646642	0.03354184	0
1711065000	0.03597182	-0.000256	-0.71	0.03612323	0.03691808	0.03513896	0
1710978600	0.03622829	0.00354454	10.84	0.03254192	0.03639062	0.03156939	0
1710892200	0.03268375	-0.00362	-9.97	0.03624075	0.03641874	0.0324965	0
1710805800	0.03630338	-0.001126	-3.01	0.0310067	0.03748345	0.02965864	0
1710719400	0.03742896	0.00117296	3.24	0.03655696	0.03786259	0.03526122	0
1710633000	0.036256	-0.002279	-5.91	0.03859214	0.03891082	0.03586717	0
1710546600	0.03853549	-0.001475	-3.69	0.0310067	0.03912125	0.02965864	0
1710460200	0.04001004	-0.001258	-3.05	0.04122399	0.04130938	0.03834339	0
1710373800	0.04126818	0.00034165	0.83	0.04096186	0.04201308	0.04060198	0
1710287400	0.04092653	-0.000993	-2.37	0.04195735	0.04215161	0.03968816	0
1710201000	0.04191904	0.00190015	4.75	0.0310067	0.04212597	0.02965864	0
1710114600	0.04001889	-0.000332	-0.82	0.04028227	0.04087184	0.0391915	0
1710028200	0.04035128	0.00025297	0.63	0.04008945	0.04068942	0.03998264	0
1709941800	0.04009831	0.00030241	0.76	0.03990992	0.04119794	0.0394526	0
1709855400	0.0397959	0.00052376	1.33	0.03938225	0.04057509	0.03854414	0
1709769000	0.03927214	0.00273228	7.48	0.03666614	0.04017061	0.03611118	0
1709682600	0.03653986	-0.000867	-2.32	0.03742814	0.03935897	0.03341526	0
1709596200	0.03740661	0.00152914	4.26	0.0310067	0.03751486	0.02965864	0
1709509800	0.03587747	0.00062954	1.79	0.03523372	0.03596852	0.03473922	0
1709423400	0.03524793	-0.000112	-0.32	0.03535124	0.03563645	0.03503277	0
1709337000	0.0353599	0.00079836	2.31	0.03443125	0.03553283	0.03443125	0
1709250600	0.03456154	-0.000141	-0.41	0.034972	0.03626176	0.03408393	0
1709164200	0.03470255	0.00131655	3.94	0.03342154	0.035906	0.0332967	0
1709077800	0.033386	0.00066754	2.04	0.03273813	0.03387237	0.0326341	0
1708991400	0.03271846	0.00065003	2.03	0.0310067	0.03293837	0.02965864	0
1708905000	0.03206843	0.00126525	4.11	0.03082831	0.03208614	0.03075157	0
1708818600	0.03080318	0.00068186	2.26	0.0300969	0.03093399	0.02994395	0
1708732200	0.03012132	-0.000471	-1.54	0.03057606	0.03080987	0.02994426	0
1708645800	0.03059254	-7.9E-5	-0.26	0.03049026	0.03120189	0.02995549	0
1708559400	0.03067154	-0.000383	-1.23	0.0310067	0.0310822	0.02965864	0
1708473000	0.0310548	0.00070503	2.32	0.03034513	0.0312367	0.02964473	0
1708386600	0.03034977	0.00075499	2.55	0.00016193	0.03072768	0.00016176	0
1708300200	0.02959478	0.00087715	3.05	0.02870012	0.0298255	0.02850061	0
1708213800	0.02871763	-0.00023	-0.79	0.02886853	0.02888223	0.02805874	0
1708127400	0.02894784	-0.000166	-0.57	0.02912026	0.02945027	0.02845169	0
1708041000	0.02911336	0.00042333	1.48	0.02860835	0.02952412	0.028483	0
1707954600	0.02869003	0.00149824	5.51	0.02716944	0.0287064	0.02699269	0
1707868200	0.02719179	-0.000158	-0.58	0.02750522	0.02766899	0.02668482	0
1707781800	0.02734959	0.00155273	6.02	0.00016193	0.02742879	0.00016176	0
1707695400	0.02579686	5.0E-5	0.19	0.025726	0.02614397	0.02569633	0
1707609000	0.02574721	0.00012339	0.48	0.02567316	0.02592118	0.02549929	0

Dynamic Active Investmen...

Ishares Stoxx Europe 600...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions