pSTAKE Finance Historical Data

PSTAKE Page 14
Download
Date Close Price change Market cap Trading volume
Apr 1, 1 AM $ 0.000257
-6.88%
$ 128,500 $ 175,693
Apr 1, 12 AM $ 0.000273
+1.11%
$ 136,500 $ 176,248
Mar 31, 11 PM $ 0.000269
-4.61%
$ 134,500 $ 175,847
Mar 31, 10 PM $ 0.000291
+1.75%
$ 145,500 $ 176,753
Mar 31, 9 PM $ 0.000289
+4.33%
$ 144,500 $ 177,555
Mar 31, 8 PM $ 0.000276
-1.78%
$ 138,000 $ 177,862
Mar 31, 7 PM $ 0.000275
-3.85%
$ 137,500 $ 178,186
Mar 31, 6 PM $ 0.000282
+2.17%
$ 141,000 $ 178,623
Mar 31, 5 PM $ 0.000271
+0.74%
$ 135,500 $ 178,825
Mar 31, 4 PM $ 0.000267
+10.24%
$ 133,500 $ 179,353
Mar 31, 1 PM $ 0.000305
+0.33%
$ 152,500 $ 181,478
Mar 31, 12 PM $ 0.000314
+0.96%
$ 157,000 $ 181,361
Mar 31, 11 AM $ 0.00032
+0.95%
$ 160,000 $ 181,486
Mar 31, 10 AM $ 0.000322
+0.94%
$ 161,000 $ 181,341
Mar 31, 9 AM $ 0.000336
+0.00%
$ 168,000 $ 181,603
Mar 31, 8 AM $ 0.00033
-1.49%
$ 165,000 $ 181,662
Mar 31, 7 AM $ 0.000331
+1.22%
$ 165,500 $ 181,923
Mar 31, 6 AM $ 0.00033
+0.30%
$ 165,000 $ 182,102
Mar 31, 5 AM $ 0.000342
+0.00%
$ 171,000 $ 181,928
Mar 31, 4 AM $ 0.000332
+5.06%
$ 166,000 $ 182,116
Mar 31, 3 AM $ 0.000305
+7.02%
$ 152,500 $ 181,798
Mar 31, 2 AM $ 0.000289
+8.10%
$ 144,500 $ 181,901
Mar 31, 1 AM $ 0.000267
+1.66%
$ 133,679 $ 193,576
Mar 31, 12 AM $ 0.000252
+0.40%
$ 126,000 $ 183,809
Mar 30, 11 PM $ 0.00025
-13.49%
$ 125,000 $ 184,987
Mar 30, 10 PM $ 0.000288
+8.39%
$ 144,000 $ 185,679
Mar 30, 9 PM $ 0.000243
-6.01%
$ 121,500 $ 187,290
Mar 30, 8 PM $ 0.000259
+8.18%
$ 129,273 $ 198,197
Mar 30, 7 PM $ 0.000232
-1.69%
$ 116,000 $ 188,211
Mar 30, 1 PM $ 0.000293
-4.56%
$ 146,500 $ 194,049
Mar 30, 12 PM $ 0.000308
+0.33%
$ 154,000 $ 194,434
Mar 30, 11 AM $ 0.000309
+3.69%
$ 154,500 $ 195,636
Mar 30, 10 AM $ 0.000297
-1.00%
$ 148,500 $ 196,444
Mar 30, 9 AM $ 0.000304
+1.67%
$ 152,000 $ 197,982
Mar 30, 8 AM $ 0.000288
+0.00%
$ 144,000 $ 199,233
Mar 30, 6 AM $ 0.000274
-4.53%
$ 137,000 $ 201,107
Mar 30, 5 AM $ 0.000293
+6.55%
$ 146,500 $ 201,420
Mar 30, 4 AM $ 0.000275
+8.70%
$ 137,500 $ 201,972
Mar 30, 3 AM $ 0.000254
-7.30%
$ 127,000 $ 203,414
Mar 30, 2 AM $ 0.000272
+0.74%
$ 136,000 $ 204,165
Mar 30, 1 AM $ 0.00027
+5.06%
$ 135,000 $ 204,012
Mar 30, 12 AM $ 0.000257
+4.47%
$ 128,500 $ 214,019
Mar 29, 11 PM $ 0.000247
+3.42%
$ 123,500 $ 204,021
Mar 29, 10 PM $ 0.000239
-1.72%
$ 119,411 $ 214,766
Mar 29, 9 PM $ 0.000241
+2.35%
$ 120,500 $ 204,342
Mar 29, 8 PM $ 0.000236
-3.11%
$ 117,774 $ 214,566
Mar 29, 7 PM $ 0.000243
-5.40%
$ 121,559 $ 214,675
Mar 29, 6 PM $ 0.000256
+8.48%
$ 128,000 $ 204,643
Mar 29, 5 PM $ 0.000236
-11.62%
$ 117,993 $ 214,850
Mar 29, 4 PM $ 0.000279
+5.28%
$ 139,500 $ 204,075