pSTAKE Finance Historical Data

PSTAKE Page 13
Download
Date Close Price change Market cap Trading volume
Apr 3, 9 AM $ 0.000278
-2.46%
$ 139,000 $ 181,469
Apr 3, 8 AM $ 0.000285
-2.40%
$ 142,500 $ 181,655
Apr 3, 7 AM $ 0.000289
-1.03%
$ 144,500 $ 181,918
Apr 3, 6 AM $ 0.00029
-2.03%
$ 145,000 $ 180,228
Apr 3, 5 AM $ 0.000291
-2.35%
$ 145,500 $ 180,349
Apr 3, 4 AM $ 0.000312
-2.19%
$ 156,000 $ 180,270
Apr 3, 3 AM $ 0.000319
+4.59%
$ 159,500 $ 180,314
Apr 3, 2 AM $ 0.000307
+17.84%
$ 153,500 $ 179,787
Apr 3, 1 AM $ 0.000261
+2.84%
$ 130,260 $ 193,405
Apr 3, 12 AM $ 0.000253
+0.61%
$ 126,669 $ 192,634
Apr 2, 11 PM $ 0.000252
+0.58%
$ 125,904 $ 191,770
Apr 2, 10 PM $ 0.00025
+0.16%
$ 125,184 $ 191,797
Apr 2, 9 PM $ 0.00025
+8.98%
$ 124,985 $ 190,998
Apr 2, 8 PM $ 0.000229
-0.97%
$ 114,683 $ 189,566
Apr 2, 7 PM $ 0.000232
+6.73%
$ 115,801 $ 189,470
Apr 2, 6 PM $ 0.00022
-11.65%
$ 110,000 $ 176,239
Apr 2, 5 PM $ 0.000253
+10.28%
$ 126,541 $ 188,204
Apr 2, 4 PM $ 0.000229
-4.38%
$ 114,748 $ 187,577
Apr 2, 3 PM $ 0.000247
+0.71%
$ 123,500 $ 174,429
Apr 2, 2 PM $ 0.000246
+1.76%
$ 123,053 $ 187,252
Apr 2, 1 PM $ 0.000242
-1.21%
$ 120,922 $ 187,675
Apr 2, 10 AM $ 0.000301
-1.63%
$ 150,500 $ 174,517
Apr 2, 9 AM $ 0.0003
-0.66%
$ 150,000 $ 174,671
Apr 2, 8 AM $ 0.000313
-3.40%
$ 156,500 $ 174,534
Apr 2, 7 AM $ 0.000321
+2.56%
$ 160,500 $ 174,575
Apr 2, 6 AM $ 0.000318
+3.25%
$ 159,000 $ 174,724
Apr 2, 5 AM $ 0.000314
+0.96%
$ 157,000 $ 174,422
Apr 2, 4 AM $ 0.000304
+6.29%
$ 152,000 $ 174,095
Apr 2, 3 AM $ 0.000289
-3.02%
$ 144,500 $ 173,923
Apr 2, 2 AM $ 0.000293
+2.09%
$ 146,500 $ 173,512
Apr 2, 1 AM $ 0.000286
+0.70%
$ 143,000 $ 173,146
Apr 2, 12 AM $ 0.000284
+11.81%
$ 142,000 $ 173,635
Apr 1, 11 PM $ 0.000255
-3.41%
$ 127,500 $ 174,219
Apr 1, 10 PM $ 0.000259
-1.52%
$ 129,500 $ 173,820
Apr 1, 9 PM $ 0.000277
-2.12%
$ 138,500 $ 174,114
Apr 1, 8 PM $ 0.000283
+6.79%
$ 141,500 $ 174,057
Apr 1, 7 PM $ 0.000275
+0.73%
$ 137,500 $ 173,334
Apr 1, 6 PM $ 0.000267
-6.64%
$ 133,500 $ 173,154
Apr 1, 5 PM $ 0.000282
+2.55%
$ 141,000 $ 173,084
Apr 1, 4 PM $ 0.000293
-2.98%
$ 146,500 $ 173,284
Apr 1, 3 PM $ 0.000305
+2.01%
$ 152,500 $ 172,824
Apr 1, 2 PM $ 0.000306
+7.75%
$ 153,000 $ 172,955
Apr 1, 1 PM $ 0.000298
-4.79%
$ 149,000 $ 172,946
Apr 1, 12 PM $ 0.000305
+2.01%
$ 152,500 $ 172,567
Apr 1, 10 AM $ 0.000302
+4.86%
$ 151,000 $ 172,495
Apr 1, 9 AM $ 0.000289
+1.40%
$ 144,500 $ 172,227
Apr 1, 8 AM $ 0.000288
+6.27%
$ 144,000 $ 172,542
Apr 1, 4 AM $ 0.000281
+2.93%
$ 140,500 $ 172,952
Apr 1, 3 AM $ 0.000262
-1.50%
$ 131,000 $ 174,031
Apr 1, 2 AM $ 0.000262
+6.07%
$ 131,000 $ 174,975