Stakenet (XSN) historical data and Live price

stakenet

Stakenet

XSN
$ 0.498996 + 5.888 % 0.00004161 BTC
MARKET CAP
52.581 M
24H VOLUME
3.234 M
CIRC.SUPPLY
105.375 M
MAX SUPPLY
Rank243
1H -4.95 %
24H 5.89 %
7D 101.04 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/9/200.4560.5110.4350.4772,960,422.53550,301,773.146
8/8/200.3680.4640.3570.4562,680,579.88348,043,617.024
8/7/200.3460.3720.3330.3682,223,425.47138,716,603.471
8/6/200.2820.3680.2810.3532,385,205.637,130,192.07
8/5/200.2590.2960.2420.2811,554,905.81129,590,155.032
8/4/200.2410.2630.2360.2591,833,243.93427,277,110.221
8/3/200.2470.2570.2380.2411,601,875.1725,314,854.896
8/2/200.2510.2650.2330.2471,892,916.37825,918,595.632
8/1/200.2430.2620.2140.2511,134,666.36826,331,547.192
7/31/200.2510.260.2310.2431,517,867.21825,559,714.175
7/30/200.2520.2550.2210.2551,273,410.36726,723,917.847
7/29/200.2280.2610.2210.2521,424,792.56526,449,337.338
7/28/200.2450.2780.2270.2321,417,846.38724,370,525.547
7/27/200.2780.2860.2220.2441,713,685.94525,594,551.671
7/26/200.2690.2840.2680.2781,869,083.43229,189,841.45
7/25/200.2670.2780.2590.2691,794,380.71628,154,134.319
7/24/200.2370.2720.2360.2651,163,884.97127,772,076.568
7/23/200.2480.2510.2250.2371,484,143.09224,846,598.671
7/22/200.2230.2490.2150.2481,680,460.12325,955,687.012
7/21/200.2180.240.2140.2231,069,757.64323,353,837.127
7/20/200.2350.2430.210.2181,077,763.34122,831,547.278
7/19/200.2320.2440.2290.2351,059,294.91924,531,902.081
7/18/200.2490.2560.2190.2321,429,357.33324,252,214.955
7/17/200.2110.2580.2080.251,853,540.16426,099,118.882
7/16/200.1750.2150.1630.211907,236.41522,002,060.425
7/15/200.2430.2450.1610.1751,219,588.5418,320,564.407
7/14/200.2560.2680.2240.2431,327,327.57725,344,480.613
7/13/200.260.2730.2280.2571,132,345.05126,853,637.415
7/12/200.270.2730.2460.261,310,361.01227,147,962.945
7/11/200.290.30.260.271,118,656.15828,142,916.46
7/10/200.250.3020.2260.291,621,711.16530,238,681.792
7/9/200.2180.2510.2080.2431,035,460.20525,316,225.145
7/8/200.2150.2270.2070.2181,397,929.23722,583,045.651
7/7/200.2160.2280.2030.2161,092,196.38522,335,001.44
7/6/200.2020.2240.1920.2161,366,364.23922,314,566.369
7/5/200.2140.2190.1690.2021,148,740.97120,826,608.419
7/4/200.1960.2180.1930.214961,318.79222,092,793.89
7/3/200.1750.2080.1680.1961,239,788.20320,269,151.173
7/2/200.1680.1820.1650.1751,113,031.08818,048,854.394
7/1/200.1540.2420.1440.168886,297.24717,312,581.203
6/30/200.1260.1570.0940.1541,067,880.63315,897,405.282
6/29/200.1190.1370.1030.126724,563.73513,024,780.24
6/28/200.0740.1460.070.119728,893.2712,204,469.961
6/27/200.0680.0870.0630.074428,658.8477,605,239.299
6/26/200.0630.0690.060.068329,386.7747,004,712.227
6/25/200.0610.0630.0590.063155,316.4226,294,901.005
6/24/200.0620.0640.060.061136,019.7396,158,745.841
6/23/200.0560.0610.0550.0646,144.9936,018,443.169
6/22/200.0560.0580.0550.05613,172.9935,631,858.514
6/21/200.0560.0570.0560.0562,864.0435,648,030.204
6/20/200.0570.0580.0550.0564,848.825,620,932.319
6/19/200.0570.0630.0530.05732,764.8355,732,219.073
6/18/200.0590.060.0570.057122,497.1525,734,407.189
6/17/200.0570.0590.0550.059236,240.3265,855,570.089
6/16/200.0570.060.0540.057226,067.2495,734,377.943
6/15/200.0550.060.0490.057296,654.9875,650,332.899
6/14/200.0550.0580.0530.055208,477.7135,492,265.364
6/13/200.0580.0580.050.056266,835.7415,555,467.528
6/12/200.0560.060.0540.057175,186.3285,736,599.418
6/11/200.0570.0680.0530.056204,238.0655,575,996.297
6/10/200.0510.0670.0510.057207,911.0925,674,687.358
6/9/200.0510.0530.050.0511,787.7775,073,974.386
6/8/200.0530.0550.050.0512,432.0255,060,954.869
6/7/200.0520.0560.050.053110,011.1895,248,792.183
6/6/200.050.0560.0490.05280,599.9435,195,918.612
6/5/200.0540.0550.0490.05142,144.9914,962,805.951
6/4/200.0530.0550.0520.054243,142.8675,384,299.937
6/3/200.050.0540.050.053227,173.9555,264,667.781
6/2/200.0550.0550.050.05120,449.3095,029,508.314
6/1/200.050.0560.050.055101,899.5125,469,185.204
5/31/200.0530.0550.050.05116,612.6785,009,596.701
5/30/200.0530.0560.0510.05348,573.1495,291,772.479
5/29/200.050.0550.0490.0533,410.4115,251,226.208
5/28/200.0530.0550.0480.058,592.6995,024,636.709
5/27/200.0460.0550.0460.05314,843.0565,298,775.36
5/26/200.050.0550.0440.046136,203.5044,618,796.016
5/25/200.050.0540.0490.05230,673.8764,968,658.617
5/24/200.0480.0520.0470.05260,229.5274,953,278.334
5/23/200.0470.0570.0450.048115,115.9674,805,784.999
5/22/200.0420.0470.0420.047124,179.2164,636,162.552
5/21/200.0450.0450.0410.042298,605.5674,195,411.105
5/20/200.0470.0480.0440.045219,558.6724,481,523.939
5/19/200.0480.0480.0460.04788,410.4714,670,862.826
5/18/200.0490.0510.0440.048301,489.8594,843,263.352
5/17/200.0490.050.0480.04930,078.2744,979,219.596
5/16/200.0480.0510.0470.04983,300.3344,946,411.987
5/15/200.0520.0520.0470.048237,379.3944,852,347.632
5/14/200.0470.0540.0470.052368,340.7725,303,563.134
5/13/200.0440.0480.0440.047100,611.3824,777,741.836
5/12/200.0440.0460.0430.044147,168.9114,497,047.113