pSTAKE Finance Historical Data

PSTAKE Page 18
Download
Date Close Price change Market cap Trading volume
Mar 21, 10 PM $ 0.000219
-0.55%
$ 109,396 $ 221,162
Mar 21, 9 PM $ 0.000223
-9.35%
$ 111,500 $ 209,849
Mar 21, 8 PM $ 0.000243
+8.97%
$ 121,500 $ 209,906
Mar 21, 7 PM $ 0.000232
+0.00%
$ 116,000 $ 209,500
Mar 21, 6 PM $ 0.00023
-1.71%
$ 115,000 $ 209,428
Mar 21, 5 PM $ 0.000237
-4.44%
$ 118,500 $ 210,289
Mar 21, 4 PM $ 0.000245
-4.67%
$ 122,500 $ 209,909
Mar 21, 3 PM $ 0.000261
+0.38%
$ 130,500 $ 210,671
Mar 21, 2 PM $ 0.000259
+4.44%
$ 129,500 $ 211,196
Mar 21, 1 PM $ 0.000247
+2.49%
$ 123,500 $ 211,124
Mar 21, 12 PM $ 0.000235
+3.07%
$ 117,500 $ 210,608
Mar 21, 11 AM $ 0.000238
-5.18%
$ 119,000 $ 210,617
Mar 21, 5 AM $ 0.00027
+1.89%
$ 135,000 $ 210,550
Mar 21, 4 AM $ 0.000258
+0.39%
$ 129,000 $ 210,475
Mar 21, 3 AM $ 0.000256
+0.00%
$ 128,000 $ 209,946
Mar 21, 2 AM $ 0.000254
-5.58%
$ 127,000 $ 210,092
Mar 21, 1 AM $ 0.000259
-1.52%
$ 129,500 $ 209,770
Mar 21, 12 AM $ 0.00026
-1.14%
$ 130,000 $ 209,598
Mar 20, 11 PM $ 0.000259
-1.15%
$ 129,500 $ 209,763
Mar 20, 10 PM $ 0.000266
+1.53%
$ 133,000 $ 209,580
Mar 20, 9 PM $ 0.000272
+3.03%
$ 136,000 $ 209,739
Mar 20, 8 PM $ 0.000263
-3.31%
$ 131,500 $ 209,712
Mar 20, 7 PM $ 0.000272
+0.74%
$ 136,000 $ 209,080
Mar 20, 6 PM $ 0.000269
+7.17%
$ 134,500 $ 209,824
Mar 20, 5 PM $ 0.000246
-1.99%
$ 123,000 $ 208,838
Mar 20, 4 PM $ 0.000247
+6.47%
$ 123,500 $ 208,995
Mar 20, 3 PM $ 0.000232
+2.65%
$ 116,000 $ 208,014
Mar 20, 2 PM $ 0.000224
-5.30%
$ 112,216 $ 223,112
Mar 20, 1 PM $ 0.000238
+8.68%
$ 119,000 $ 207,865
Mar 20, 12 PM $ 0.000227
+0.44%
$ 113,500 $ 207,769
Mar 20, 11 AM $ 0.000237
-1.25%
$ 118,500 $ 208,029
Mar 20, 10 AM $ 0.000252
+5.44%
$ 126,000 $ 208,252
Mar 20, 7 AM $ 0.000251
+1.21%
$ 125,500 $ 206,783
Mar 20, 6 AM $ 0.000256
+3.23%
$ 128,000 $ 207,543
Mar 20, 5 AM $ 0.000249
+0.00%
$ 124,500 $ 207,733
Mar 20, 1 AM $ 0.00026
-1.52%
$ 130,000 $ 207,800
Mar 20, 12 AM $ 0.000267
-0.37%
$ 133,500 $ 207,790
Mar 19, 11 PM $ 0.000273
+1.87%
$ 136,500 $ 207,758
Mar 19, 10 PM $ 0.000263
+1.15%
$ 131,500 $ 208,620
Mar 19, 9 PM $ 0.000257
+4.90%
$ 128,500 $ 208,560
Mar 19, 8 PM $ 0.000246
-4.65%
$ 123,000 $ 209,057
Mar 19, 7 PM $ 0.000253
+0.80%
$ 126,500 $ 209,018
Mar 19, 6 PM $ 0.000246
+0.00%
$ 123,000 $ 209,086
Mar 19, 5 PM $ 0.000258
-0.39%
$ 129,000 $ 209,399
Mar 19, 4 PM $ 0.000259
+10.68%
$ 129,500 $ 209,300
Mar 19, 3 PM $ 0.000234
-9.30%
$ 117,000 $ 209,739
Mar 19, 2 PM $ 0.000258
-6.86%
$ 129,000 $ 210,116
Mar 19, 1 PM $ 0.000276
+18.18%
$ 138,000 $ 210,278
Mar 19, 12 PM $ 0.000234
+1.98%
$ 116,768 $ 14,645
Mar 19, 11 AM $ 0.000204
-10.45%
$ 102,000 $ 14,243