pSTAKE Finance Historical Data

PSTAKE Page 17
Download
Date Close Price change Market cap Trading volume
Mar 24, 10 AM $ 0.000261
+0.38%
$ 130,500 $ 210,059
Mar 24, 9 AM $ 0.000257
+1.98%
$ 128,500 $ 209,828
Mar 24, 8 AM $ 0.000246
-3.91%
$ 123,000 $ 209,673
Mar 24, 7 AM $ 0.000242
+4.31%
$ 121,000 $ 210,287
Mar 24, 6 AM $ 0.000237
-5.95%
$ 118,500 $ 210,172
Mar 24, 5 AM $ 0.000251
-4.20%
$ 125,500 $ 210,370
Mar 24, 4 AM $ 0.000268
+2.68%
$ 134,000 $ 210,448
Mar 24, 3 AM $ 0.000263
+5.62%
$ 131,500 $ 210,092
Mar 24, 2 AM $ 0.000244
+2.52%
$ 122,000 $ 210,277
Mar 23, 10 PM $ 0.000251
+5.91%
$ 125,500 $ 210,823
Mar 23, 9 PM $ 0.000238
+3.03%
$ 119,000 $ 210,490
Mar 23, 7 PM $ 0.000227
+1.34%
$ 113,500 $ 210,894
Mar 23, 6 PM $ 0.000214
+0.00%
$ 107,000 $ 210,847
Mar 23, 5 PM $ 0.000214
+3.17%
$ 106,781 $ 221,952
Mar 23, 4 PM $ 0.000207
-2.70%
$ 103,500 $ 210,780
Mar 23, 3 PM $ 0.000213
-6.69%
$ 106,372 $ 222,181
Mar 23, 2 PM $ 0.000228
-3.80%
$ 114,000 $ 209,662
Mar 23, 1 PM $ 0.000237
+0.00%
$ 118,500 $ 209,525
Mar 23, 12 PM $ 0.000237
+5.74%
$ 118,500 $ 208,938
Mar 23, 11 AM $ 0.000223
+27.51%
$ 111,637 $ 220,720
Mar 23, 10 AM $ 0.000175
-10.25%
$ 87,550 $ 11,272
Mar 23, 9 AM $ 0.000188
-1.88%
$ 93,900 $ 10,982
Mar 23, 8 AM $ 0.000191
+2.03%
$ 95,700 $ 10,936
Mar 23, 7 AM $ 0.000188
-1.21%
$ 93,800 $ 10,685
Mar 23, 6 AM $ 0.00019
+0.00%
$ 94,950 $ 10,787
Mar 23, 5 AM $ 0.00019
+1.28%
$ 94,950 $ 10,732
Mar 22, 11 PM $ 0.000256
+3.64%
$ 128,000 $ 209,639
Mar 22, 10 PM $ 0.000252
+1.20%
$ 126,000 $ 209,676
Mar 22, 9 PM $ 0.000248
-1.98%
$ 124,000 $ 209,826
Mar 22, 8 PM $ 0.000254
+4.53%
$ 127,000 $ 209,330
Mar 22, 7 PM $ 0.000231
+3.13%
$ 115,500 $ 209,841
Mar 22, 6 PM $ 0.000222
-8.26%
$ 111,000 $ 210,137
Mar 22, 5 PM $ 0.000235
-3.69%
$ 117,500 $ 210,002
Mar 22, 4 PM $ 0.000247
-4.26%
$ 123,500 $ 210,409
Mar 22, 3 PM $ 0.000255
+0.00%
$ 127,500 $ 210,910
Mar 22, 2 PM $ 0.000257
+3.21%
$ 128,500 $ 211,010
Mar 22, 1 PM $ 0.000253
-0.39%
$ 126,500 $ 211,364
Mar 22, 11 AM $ 0.000265
-0.38%
$ 132,500 $ 211,141
Mar 22, 10 AM $ 0.000265
-2.57%
$ 132,500 $ 211,148
Mar 22, 9 AM $ 0.000274
-0.36%
$ 137,000 $ 210,709
Mar 22, 8 AM $ 0.000273
+0.37%
$ 136,500 $ 210,433
Mar 22, 7 AM $ 0.000274
+9.60%
$ 137,000 $ 210,121
Mar 22, 6 AM $ 0.00025
+3.73%
$ 125,000 $ 210,783
Mar 22, 5 AM $ 0.000247
+7.39%
$ 123,500 $ 210,198
Mar 22, 4 AM $ 0.000226
+10.89%
$ 113,000 $ 210,019
Mar 22, 3 AM $ 0.000234
+0.00%
$ 117,000 $ 209,857
Mar 22, 2 AM $ 0.000228
+4.11%
$ 114,000 $ 209,609
Mar 22, 1 AM $ 0.000218
-3.11%
$ 109,000 $ 209,490
Mar 22, 12 AM $ 0.000224
+0.56%
$ 111,939 $ 221,478
Mar 21, 11 PM $ 0.000222
+1.45%
$ 110,987 $ 221,622