pSTAKE Finance Historical Data

PSTAKE Page 15
Download
Date Close Price change Market cap Trading volume
Mar 29, 3 PM $ 0.000271
-1.09%
$ 135,500 $ 204,846
Mar 29, 2 PM $ 0.000271
-4.58%
$ 135,500 $ 204,084
Mar 29, 1 PM $ 0.000281
+6.84%
$ 140,500 $ 204,195
Mar 29, 12 PM $ 0.000273
+0.00%
$ 136,500 $ 203,864
Mar 29, 11 AM $ 0.00027
+0.00%
$ 135,000 $ 203,795
Mar 29, 9 AM $ 0.000266
+3.91%
$ 133,000 $ 203,623
Mar 29, 8 AM $ 0.000252
+10.96%
$ 126,000 $ 203,881
Mar 29, 7 AM $ 0.000227
+1.43%
$ 113,550 $ 10,850
Mar 29, 6 AM $ 0.000224
+0.27%
$ 111,950 $ 10,753
Mar 29, 5 AM $ 0.000223
-3.21%
$ 111,650 $ 10,829
Mar 29, 4 AM $ 0.000231
+3.31%
$ 115,350 $ 10,822
Mar 29, 3 AM $ 0.000223
-1.89%
$ 111,650 $ 10,815
Mar 29, 2 AM $ 0.000228
+2.43%
$ 113,800 $ 10,967
Mar 29, 1 AM $ 0.000222
-2.37%
$ 111,100 $ 11,154
Mar 29, 12 AM $ 0.000228
+2.43%
$ 113,800 $ 11,183
Mar 28, 11 PM $ 0.000222
-1.59%
$ 111,100 $ 11,136
Mar 28, 10 PM $ 0.000226
-2.88%
$ 112,900 $ 11,279
Mar 28, 9 PM $ 0.000232
-0.77%
$ 116,250 $ 11,435
Mar 28, 8 PM $ 0.000234
-1.60%
$ 117,150 $ 11,489
Mar 28, 7 PM $ 0.000238
-2.62%
$ 119,050 $ 11,596
Mar 28, 5 PM $ 0.000266
-2.56%
$ 133,000 $ 203,998
Mar 28, 4 PM $ 0.000274
+22.68%
$ 137,000 $ 216,013
Mar 28, 3 PM $ 0.000223
+6.86%
$ 111,672 $ 216,092
Mar 28, 2 PM $ 0.000218
-1.49%
$ 109,000 $ 11,593
Mar 28, 1 PM $ 0.00021
+5.20%
$ 105,197 $ 216,608
Mar 28, 12 PM $ 0.000207
+0.49%
$ 103,500 $ 205,614
Mar 28, 11 AM $ 0.000201
+0.50%
$ 100,500 $ 205,585
Mar 28, 10 AM $ 0.0002
-2.91%
$ 100,000 $ 205,279
Mar 28, 9 AM $ 0.000207
-2.66%
$ 103,366 $ 217,599
Mar 28, 8 AM $ 0.000212
+4.11%
$ 106,191 $ 218,301
Mar 28, 7 AM $ 0.000205
-4.32%
$ 102,500 $ 205,342
Mar 28, 6 AM $ 0.000214
+4.51%
$ 107,125 $ 219,569
Mar 28, 5 AM $ 0.000205
-0.97%
$ 102,500 $ 205,350
Mar 28, 4 AM $ 0.000205
-0.49%
$ 102,500 $ 205,369
Mar 28, 3 AM $ 0.000205
+0.00%
$ 102,500 $ 205,473
Mar 28, 2 AM $ 0.000206
+1.98%
$ 103,000 $ 206,255
Mar 28, 1 AM $ 0.000203
+4.10%
$ 101,500 $ 207,023
Mar 28, 12 AM $ 0.000194
-4.43%
$ 97,000 $ 207,118
Mar 27, 11 PM $ 0.000202
-5.98%
$ 101,000 $ 207,222
Mar 27, 10 PM $ 0.000215
-1.69%
$ 107,426 $ 233,030
Mar 27, 9 PM $ 0.000219
-3.38%
$ 109,277 $ 233,320
Mar 27, 8 PM $ 0.000226
+0.04%
$ 113,100 $ 26,660
Mar 27, 2 PM $ 0.000288
+3.97%
$ 144,000 $ 208,679
Mar 27, 11 AM $ 0.000297
+4.95%
$ 148,500 $ 207,735
Mar 27, 10 AM $ 0.000283
-0.35%
$ 141,500 $ 259,724
Mar 27, 9 AM $ 0.000284
-4.05%
$ 142,000 $ 208,782
Mar 27, 8 AM $ 0.000295
+18.62%
$ 147,500 $ 208,255
Mar 27, 7 AM $ 0.000249
+0.28%
$ 124,350 $ 51,143
Mar 27, 1 AM $ 0.000359
+1.41%
$ 179,500 $ 208,081
Mar 27, 12 AM $ 0.000357
+4.69%
$ 178,500 $ 208,159