Stakenet (XSN) historical data and Live price

stakenet

Stakenet

XSN
$ 0.126869 -25.771 % 0.00000758 BTC
MARKET CAP
13.797 M
24H VOLUME
981.784 k
CIRC.SUPPLY
108.753 M
MAX SUPPLY
Rank424
1H 25.12 %
24H -25.77 %
7D 26.52 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/25/200.1470.1810.1320.1324,353.02914,340,077.067
11/24/200.130.1550.1290.147602,694.00415,994,113.76
11/23/200.1020.1410.1020.13680,352.18914,122,770.822
11/22/200.140.1450.10.102011,097,682.263
11/21/200.1370.1420.1290.14781,729.56415,226,851.428
11/20/200.1010.140.10.137899,598.36514,861,059.289
11/19/200.120.1240.0980.101459,245.68211,005,954.19
11/18/200.1210.2210.1090.12108.5713,040,918.13
11/17/200.1210.1380.1160.121607,628.77413,094,605.281
11/16/200.1120.1310.110.121876,752.32213,163,084.553
11/15/200.1210.1760.1110.112629,587.36412,198,799.865
11/14/200.0750.1760.0750.121656,303.72413,100,192.669
11/13/200.1270.1480.0740.075857.7618,125,226.579
11/12/200.1480.1810.1260.127595,508.42713,740,876.391
11/11/200.1770.1830.1170.148773,595.23316,009,406.944
11/10/200.1150.1780.1120.177019,155,767.637
11/9/200.1790.1790.1110.115308,362.06212,489,293.109
11/8/200.1210.1790.110.179019,380,576.51
11/7/200.120.1890.1160.121531,395.72413,117,305.067
11/6/200.1220.1720.0240.12739,019.96213,023,208.998
11/5/200.1180.1540.020.121574,529.16813,144,294.411
11/4/200.1170.1530.020.118614,790.19512,712,350.907
11/3/200.1210.1480.1150.117713,019.16112,685,951.371
11/1/200.1290.1730.0160.13708,174.39514,015,251.242
10/30/200.1310.1710.1240.17018,350,854.591
10/29/200.140.1710.1290.131765,675.72914,153,690.239
10/28/200.1220.1720.1210.14776,299.02315,120,617.946
10/27/200.1110.1980.110.122586,422.81913,181,127.634
10/26/200.1890.1920.1110.111772,395.21411,996,326.572
10/25/200.140.1890.1040.189020,361,691.455
10/24/200.1430.2080.1050.1439,024.05415,041,038.761
10/23/200.1440.2730.1280.143737,135.15415,394,443.62
10/22/200.1550.2430.1290.1441,015.40415,514,978.37
10/21/200.150.2570.1330.155656,037.86816,725,811.988
10/20/200.130.2380.130.15576,299.07416,129,123.773
10/19/200.1580.240.1270.132,165.4114,043,882.266
10/18/200.1680.240.1570.158755,468.07216,956,919.678
10/17/200.1710.2380.1550.168847,883.73118,124,469.311
10/16/200.1530.2270.1260.171892.69618,379,346.023
10/15/200.1420.2340.1250.153757,571.29816,405,025.082
10/14/200.1570.2350.1420.142587,114.96115,248,843.691
10/13/200.1660.1660.1510.1571,045,394.83116,849,118.253
10/12/200.1620.2380.1550.1662,388.46817,830,087.873
10/11/200.1610.240.1540.162897,679.13417,401,796.255
10/10/200.2590.2670.160.1611,007,700.58917,277,850.592
10/9/200.2010.2050.1910.1921,159,554.00520,603,932.334
10/8/200.1930.2050.1880.2011,261,813.36721,582,788.607
10/7/200.1940.2010.1780.1931,107,574.75620,685,315.475
10/6/200.1860.2080.1830.1941,027,365.42420,803,567.349
10/5/200.1830.1870.180.1861,092,809.94119,968,623.529
10/4/200.1760.1890.1750.1831,232,558.00219,612,994.342
10/3/200.180.180.1690.1761,062,975.24518,908,829.607
10/2/200.1820.1840.170.18966,739.81619,294,118.817
10/1/200.1850.1920.1760.183761,721.37419,642,644.182
9/29/200.1830.1980.1810.1841,366,646.94519,720,576.259
9/28/200.2080.2130.180.1831,005,471.07619,621,904.254
9/27/200.2140.220.2050.208992,147.93422,245,574.986
9/26/200.2160.2250.2130.2141,183,719.79822,867,528.288
9/25/200.2070.230.2020.2161,241,769.76323,056,061.304
9/24/200.1710.2070.1670.2071,355,086.46922,110,114.974
9/23/200.1890.1960.1540.171941,129.05318,245,651.158
9/22/200.1990.210.1780.1891,327,043.97720,166,146.116
9/21/200.220.2310.1950.207777,808.16622,088,626.96
9/20/200.2330.2390.1990.221,452,314.24223,508,677.523
9/19/200.2410.2440.2240.229917,676.24724,415,830.593
9/18/200.2490.2490.2240.2411,500,779.57125,756,024.729
9/17/200.2340.2490.2220.2491,230,943.79626,614,169.723
9/16/200.2440.2620.2340.2341,222,666.56624,920,256.91
9/15/200.240.2730.2310.2441,469,355.88326,019,552.768
9/14/200.2410.2560.2260.241,233,201.41425,580,902.99
9/13/200.2580.2580.2230.2331,321,106.90724,877,271.01
9/12/200.2540.280.2430.2581,779,015.9627,439,511.118
9/11/200.2550.270.2390.251,585,127.31226,626,928.312
9/10/200.2460.3170.2460.2551,307,714.06127,149,026.156
9/9/200.2230.2740.2130.2461,694,032.86226,144,026.361
9/8/200.2250.2290.2060.2231,460,283.74123,715,373.142
9/7/200.2080.2290.2060.2251,235,540.88523,978,637.021
9/6/200.2050.2350.2050.208824,831.26122,179,269.471
9/5/200.2040.2160.1870.2051,200,041.36821,767,917.388
9/4/200.2210.240.1950.211,221,442.38722,282,162.608
9/3/200.2670.2810.2210.2211,479,209.77823,497,683.986
9/2/200.2760.2960.2610.2641,733,519.71228,086,885.7
9/1/200.2370.3030.2260.2731,297,076.19629,014,283.366
8/31/200.2050.2990.1590.2371,306,786.98525,131,353.384
8/30/200.2590.2730.1960.205864,968.10421,787,784.261
8/29/200.2850.2950.2340.261,066,062.48327,541,087.27
8/28/200.3180.320.2620.2811,364,603.76829,854,601.466
8/27/200.3430.3460.2670.3182,274,010.61233,724,348.342
8/26/200.40.4070.3370.3411,536,939.51636,174,990.875
8/25/200.380.4120.2660.4082,519,121.37943,263,515.155