pSTAKE Finance Historical Data

PSTAKE Page 16
Download
Date Close Price change Market cap Trading volume
Mar 26, 11 PM $ 0.000349
+9.06%
$ 174,500 $ 208,800
Mar 26, 10 PM $ 0.000319
-1.37%
$ 159,286 $ 247,498
Mar 26, 9 PM $ 0.00031
-5.67%
$ 155,165 $ 246,487
Mar 26, 8 PM $ 0.00033
+5.77%
$ 165,000 $ 208,046
Mar 26, 7 PM $ 0.000304
-2.99%
$ 151,824 $ 243,509
Mar 26, 6 PM $ 0.00032
+2.89%
$ 160,000 $ 208,474
Mar 26, 5 PM $ 0.000304
+1.00%
$ 152,000 $ 208,727
Mar 26, 4 PM $ 0.000312
+12.64%
$ 156,000 $ 207,895
Mar 26, 3 PM $ 0.000287
+9.82%
$ 143,500 $ 208,797
Mar 26, 2 PM $ 0.000261
+15.63%
$ 130,666 $ 231,177
Mar 26, 1 PM $ 0.000227
-7.53%
$ 113,738 $ 221,535
Mar 26, 12 PM $ 0.000235
+10.43%
$ 117,500 $ 11,104
Mar 26, 11 AM $ 0.000213
+5.50%
$ 106,400 $ 10,721
Mar 26, 10 AM $ 0.000202
-0.40%
$ 100,850 $ 10,303
Mar 26, 9 AM $ 0.000202
-2.74%
$ 101,250 $ 10,369
Mar 26, 8 AM $ 0.000208
+3.94%
$ 104,100 $ 10,107
Mar 26, 7 AM $ 0.0002
-3.98%
$ 100,150 $ 10,000
Mar 26, 6 AM $ 0.000209
+4.30%
$ 104,300 $ 10,027
Mar 26, 5 AM $ 0.0002
+0.00%
$ 100,000 $ 9,815
Mar 26, 4 AM $ 0.000211
+0.00%
$ 105,550 $ 9,624
Mar 26, 2 AM $ 0.000215
+1.56%
$ 107,500 $ 9,521
Mar 26, 1 AM $ 0.000223
+5.43%
$ 111,700 $ 9,448
Mar 26, 12 AM $ 0.000212
+0.81%
$ 105,950 $ 9,342
Mar 25, 11 PM $ 0.00021
+1.25%
$ 105,100 $ 9,561
Mar 25, 10 PM $ 0.000208
+4.58%
$ 103,800 $ 9,545
Mar 25, 9 PM $ 0.000198
-3.50%
$ 99,250 $ 9,468
Mar 25, 8 PM $ 0.000206
-0.48%
$ 102,850 $ 9,435
Mar 25, 7 PM $ 0.000207
+0.63%
$ 103,350 $ 9,412
Mar 25, 6 PM $ 0.000205
+2.50%
$ 102,700 $ 9,418
Mar 25, 5 PM $ 0.0002
-9.03%
$ 100,200 $ 9,412
Mar 25, 4 PM $ 0.00022
+3.19%
$ 110,150 $ 9,381
Mar 25, 3 PM $ 0.000213
-0.56%
$ 106,750 $ 9,671
Mar 25, 2 PM $ 0.000215
+4.12%
$ 107,350 $ 9,868
Mar 25, 1 PM $ 0.000206
+4.83%
$ 103,100 $ 9,804
Mar 25, 12 PM $ 0.000197
+4.18%
$ 98,350 $ 9,381
Mar 25, 11 AM $ 0.000189
-3.62%
$ 94,400 $ 9,381
Mar 25, 10 AM $ 0.000198
-3.22%
$ 99,150 $ 9,332
Mar 25, 9 AM $ 0.000205
+6.50%
$ 102,450 $ 9,388
Mar 25, 8 AM $ 0.000192
-3.75%
$ 96,200 $ 9,459
Mar 25, 7 AM $ 0.0002
-2.01%
$ 99,950 $ 9,341
Mar 25, 6 AM $ 0.000204
+1.04%
$ 102,050 $ 9,376
Mar 25, 5 AM $ 0.000202
-6.05%
$ 101,000 $ 204,186
Mar 25, 4 AM $ 0.000215
+0.71%
$ 107,256 $ 214,648
Mar 25, 12 AM $ 0.000221
+0.91%
$ 110,500 $ 207,818
Mar 24, 9 PM $ 0.000228
+0.00%
$ 114,000 $ 208,361
Mar 24, 8 PM $ 0.000226
+20.44%
$ 113,089 $ 9,902
Mar 24, 2 PM $ 0.000253
-0.78%
$ 126,500 $ 210,805
Mar 24, 1 PM $ 0.00025
+5.04%
$ 125,000 $ 210,801
Mar 24, 12 PM $ 0.00024
-2.83%
$ 120,000 $ 211,045
Mar 24, 11 AM $ 0.00025
+0.40%
$ 125,000 $ 210,861