ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,512.20
      -0.58%
      US Tech 100
      19,116.00
      -0.33%
      Dow Jones
      40,225.61
      -1.08%
      Brent Oil
      83.255
      -0.98%
      Bitcoin
      65,312.37
      2.11%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Staker (Cryptocurrency:STKRUSD)

      6. Staker (Cryptocurrency:STKRUSD) Historical

      STKRUSD Staker

      0.03549
      0.00021 (0.59%)
      20:02:02 - Realtime Data

      STKRUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.035336 0.000397 1.14% 0.034923 0.035942 0.03486 0.00
      Jul 17 2024 0.034939 -0.000602 -1.69% 0.035536 0.036221 0.034791 0.00
      Jul 16 2024 0.035541 -0.000379 -1.06% 0.03593 0.036031 0.034511 0.00
      Jul 15 2024 0.03592 0.002359 7.03% 0.032741 0.03597 0.032596 0.00
      Jul 14 2024 0.033561 0.000827 2.53% 0.032741 0.033649 0.032596 0.00
      Jul 13 2024 0.032734 0.000477 1.48% 0.032257 0.03298 0.032081 0.00
      Jul 12 2024 0.032256 0.00033 1.03% 0.031907 0.032526 0.031388 0.00
      Jul 11 2024 0.031926 -0.000028 -0.09% 0.031899 0.033098 0.031485 0.00
      Jul 10 2024 0.031954 0.000331 1.05% 0.031546 0.032439 0.031198 0.00
      Jul 09 2024 0.031624 0.000568 1.83% 0.031059 0.031998 0.030942 0.00
      Jul 08 2024 0.031056 0.000946 3.14% 0.036189 0.036192 0.029903 0.00
      Jul 07 2024 0.03011 -0.001473 -4.66% 0.031539 0.031646 0.03011 0.00
      Jul 06 2024 0.031583 0.000867 2.82% 0.030696 0.031724 0.030471 0.00
      Jul 05 2024 0.030715 -0.000934 -2.95% 0.03138 0.032003 0.029171 0.00
      Jul 04 2024 0.03165 -0.002287 -6.74% 0.033967 0.034089 0.031496 0.00
      Jul 03 2024 0.033937 -0.001254 -3.56% 0.035204 0.035284 0.033476 0.00
      Jul 02 2024 0.03519 -0.00022 -0.62% 0.035395 0.035637 0.035005 0.00
      Jul 01 2024 0.03541 0.000026 0.07% 0.036189 0.036192 0.034771 0.00
      Jun 30 2024 0.035384 0.000654 1.88% 0.034752 0.035569 0.034511 0.00
      Jun 29 2024 0.03473 -0.00003 -0.09% 0.034759 0.035041 0.034679 0.00
      Jun 28 2024 0.03476 -0.000705 -1.99% 0.035524 0.035863 0.034637 0.00
      Jun 27 2024 0.035464 0.000787 2.27% 0.034696 0.035725 0.03464 0.00
      Jun 26 2024 0.034678 -0.000281 -0.80% 0.036189 0.036192 0.034256 0.00
      Jun 25 2024 0.034958 0.000421 1.22% 0.034568 0.035283 0.034356 0.00
      Jun 24 2024 0.034537 -0.00068 -1.93% 0.035211 0.035327 0.033362 0.00
      Jun 23 2024 0.035217 -0.000772 -2.15% 0.035989 0.036237 0.035117 0.00
      Jun 22 2024 0.035989 -0.00024 -0.66% 0.036252 0.036252 0.035811 0.00
      Jun 21 2024 0.036229 0.000046 0.13% 0.03616 0.036522 0.035495 0.00
      Jun 20 2024 0.036183 -0.000404 -1.10% 0.036591 0.037244 0.035901 0.00
      Jun 19 2024 0.036586 0.000758 2.12% 0.035847 0.036923 0.035688 0.00
      Jun 18 2024 0.035828 -0.000262 -0.73% 0.036189 0.036192 0.034771 0.00
      Jun 17 2024 0.03609 -0.001193 -3.20% 0.037783 0.038266 0.03576 0.00
      Jun 16 2024 0.037283 0.000564 1.54% 0.036694 0.037593 0.036469 0.00
      Jun 15 2024 0.036719 0.00088 2.45% 0.035841 0.036975 0.035767 0.00
      Jun 14 2024 0.035839 0.000082 0.23% 0.035796 0.036324 0.034648 0.00
      Jun 13 2024 0.035757 -0.000912 -2.49% 0.036631 0.03666 0.035334 0.00
      Jun 12 2024 0.036669 0.000631 1.75% 0.03605 0.037627 0.03569 0.00
      Jun 11 2024 0.036038 -0.001725 -4.57% 0.037781 0.037804 0.035372 0.00
      Jun 10 2024 0.037764 -0.000389 -1.02% 0.037783 0.038266 0.037526 0.00
      Jun 09 2024 0.038153 0.000221 0.58% 0.037905 0.038292 0.037771 0.00
      Jun 08 2024 0.037932 0.000041 0.11% 0.037874 0.038188 0.037792 0.00
      Jun 07 2024 0.03789 -0.001385 -3.53% 0.039256 0.03954 0.03751 0.00
      Jun 06 2024 0.039275 -0.000551 -1.38% 0.039819 0.039943 0.038776 0.00
      Jun 05 2024 0.039826 0.000551 1.40% 0.037783 0.040033 0.037526 0.00
      Jun 04 2024 0.039276 0.000532 1.37% 0.038793 0.039454 0.038543 0.00
      Jun 03 2024 0.038744 -0.000189 -0.49% 0.038887 0.03965 0.038705 0.00
      Jun 02 2024 0.038933 -0.000343 -0.87% 0.039276 0.039501 0.038635 0.00
      Jun 01 2024 0.039276 0.000514 1.33% 0.038764 0.039413 0.038628 0.00
      May 31 2024 0.038761 0.000175 0.45% 0.038572 0.03958 0.038343 0.00
      May 30 2024 0.038587 -0.000195 -0.50% 0.038796 0.039357 0.038147 0.00
      May 29 2024 0.038782 -0.000815 -2.06% 0.039555 0.039982 0.038536 0.00
      May 28 2024 0.039597 -0.000512 -1.28% 0.040015 0.040419 0.038833 0.00
      May 27 2024 0.040109 0.000713 1.81% 0.037783 0.040896 0.037526 0.00
      May 26 2024 0.039396 0.000798 2.07% 0.038626 0.039963 0.038442 0.00
      May 25 2024 0.038598 0.000186 0.48% 0.038339 0.038876 0.038235 0.00
      May 24 2024 0.038412 -0.000298 -0.77% 0.038835 0.039395 0.037456 0.00
      May 23 2024 0.038711 0.000167 0.43% 0.038495 0.040597 0.036771 0.00
      May 22 2024 0.038543 -0.000517 -1.32% 0.039031 0.039272 0.037647 0.00
      May 21 2024 0.03906 0.001357 3.60% 0.037783 0.0395 0.03741 0.00
      May 20 2024 0.037703 0.006099 19.30% 0.031755 0.037945 0.030141 0.00
      May 19 2024 0.031605 -0.000575 -1.79% 0.032164 0.032308 0.0315 0.00
      May 18 2024 0.03218 0.000363 1.14% 0.031836 0.032416 0.031795 0.00
      May 17 2024 0.031816 0.001502 4.95% 0.030305 0.03211 0.030216 0.00
      May 16 2024 0.030315 -0.000972 -3.11% 0.031278 0.031319 0.030133 0.00
      May 15 2024 0.031286 0.001596 5.38% 0.029723 0.031323 0.029498 0.00
      May 14 2024 0.02969 -0.000681 -2.24% 0.030351 0.030476 0.029467 0.00
      May 13 2024 0.030371 0.000195 0.65% 0.031755 0.032131 0.030094 0.00
      May 12 2024 0.030175 0.000207 0.69% 0.030004 0.030384 0.029907 0.00
      May 11 2024 0.029968 -0.00001 -0.03% 0.030012 0.030295 0.02976 0.00
      May 10 2024 0.029978 -0.001281 -4.10% 0.031207 0.03144 0.029668 0.00
      May 09 2024 0.031259 0.000639 2.09% 0.030644 0.031489 0.030411 0.00
      May 08 2024 0.03062 -0.000467 -1.50% 0.031028 0.031286 0.030278 0.00
      May 07 2024 0.031087 -0.00052 -1.65% 0.031604 0.032232 0.030985 0.00
      May 06 2024 0.031607 -0.00069 -2.14% 0.031755 0.033028 0.030141 0.00
      May 05 2024 0.032297 0.000193 0.60% 0.032095 0.032651 0.031675 0.00
      May 04 2024 0.032104 0.000119 0.37% 0.031947 0.032612 0.031894 0.00
      May 03 2024 0.031985 0.001194 3.88% 0.030791 0.03219 0.030497 0.00
      May 02 2024 0.030791 0.000103 0.33% 0.030654 0.031029 0.029828 0.00
      May 01 2024 0.030689 -0.000435 -1.40% 0.031016 0.031101 0.028986 0.00
      Apr 30 2024 0.031123 -0.001995 -6.02% 0.033048 0.033463 0.030053 0.00
      Apr 29 2024 0.033118 -0.000516 -1.53% 0.031755 0.033295 0.030141 0.00
      Apr 28 2024 0.033634 0.000123 0.37% 0.033512 0.034475 0.033459 0.00
      Apr 27 2024 0.033511 0.001288 4.00% 0.032256 0.033784 0.031728 0.00
      Apr 26 2024 0.032223 -0.000297 -0.91% 0.032499 0.032609 0.031969 0.00
      Apr 25 2024 0.03252 0.000231 0.71% 0.032338 0.032849 0.031647 0.00
      Apr 24 2024 0.032289 -0.000867 -2.61% 0.033191 0.033907 0.031972 0.00
      Apr 23 2024 0.033157 0.000185 0.56% 0.032958 0.033607 0.032495 0.00
      Apr 22 2024 0.032971 0.000549 1.69% 0.031755 0.033269 0.030141 0.00
      Apr 21 2024 0.032422 -0.00004 -0.12% 0.032442 0.032923 0.032133 0.00
      Apr 20 2024 0.032462 0.000858 2.71% 0.031467 0.032666 0.031118 0.00

      Your Recent History

      COIN
      STKRUSD
      Staker
      BIT
      UV8CSW
      UniCredit Bank
      BIT
      S28963
      Societe Generale Effekten
      BIT
      1CBK
      Commerzbank
      COIN
      GMMMMUSD
      Gamium
      Delayed Upgrade Clock