pSTAKE Finance Historical Data

PSTAKE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 13, 6 AM $ 0.0000757
-0.13%
$ 37,850 $ 8,598
Apr 13, 5 AM $ 0.0000758
+0.76%
$ 37,900 $ 8,944
Apr 13, 4 AM $ 0.0000752
+0.00%
$ 37,615 $ 3
Apr 13, 3 AM $ 0.0000752
+0.00%
$ 37,615 $ 3
Apr 13, 2 AM $ 0.0000752
+0.00%
$ 37,615 $ 3
Apr 13, 1 AM $ 0.000076
+1.02%
$ 38,000 $ 80,918
Apr 13, 12 AM $ 0.0000752
+7.32%
$ 37,615 $ 4
Apr 12, 11 PM $ 0.0000701
-6.82%
$ 35,050 $ 9,122
Apr 12, 10 PM $ 0.0000752
-1.01%
$ 37,615 $ 4
Apr 12, 9 PM $ 0.000076
-0.39%
$ 38,000 $ 9,558
Apr 12, 6 PM $ 0.0000794
-0.87%
$ 39,700 $ 56,901
Apr 12, 5 PM $ 0.0000801
-9.59%
$ 40,050 $ 56,891
Apr 12, 4 PM $ 0.0000886
-2.21%
$ 44,300 $ 57,328
Apr 12, 3 PM $ 0.0000906
+0.11%
$ 45,300 $ 59,510
Apr 12, 2 PM $ 0.0000905
+11.32%
$ 45,250 $ 62,860
Apr 12, 1 PM $ 0.0000813
+2.78%
$ 40,650 $ 62,846
Apr 12, 11 AM $ 0.0000872
-6.03%
$ 43,600 $ 69,688
Apr 12, 10 AM $ 0.0000928
-0.96%
$ 46,400 $ 69,129
Apr 12, 9 AM $ 0.0000937
-7.46%
$ 46,850 $ 68,643
Apr 12, 8 AM $ 0.000101
+0.00%
$ 50,629 $ 2
Apr 12, 7 AM $ 0.000101
+0.00%
$ 50,629 $ 2
Apr 12, 6 AM $ 0.000101
+2.70%
$ 50,629 $ 2
Apr 12, 5 AM $ 0.0000986
-2.62%
$ 49,300 $ 69,904
Apr 12, 4 AM $ 0.000102
-1.36%
$ -- $ 70,794
Apr 12, 3 AM $ 0.000103
+0.00%
$ 51,550 $ 70,773
Apr 11, 9 PM $ 0.00016
-1.60%
$ 80,050 $ 67,317
Apr 11, 3 PM $ 0.000165
+3.13%
$ 82,500 $ 195,733
Apr 11, 2 PM $ 0.000161
+0.75%
$ 80,600 $ 19,295
Apr 11, 1 PM $ 0.000164
+11.64%
$ 82,000 $ 17,854
Apr 11, 12 PM $ 0.000144
-7.16%
$ 71,950 $ 16,926
Apr 11, 9 AM $ 0.000152
+3.61%
$ 76,000 $ 160,997
Apr 11, 8 AM $ 0.000136
-5.56%
$ 68,000 $ 160,819
Apr 11, 7 AM $ 0.000144
-5.76%
$ 72,000 $ 160,609
Apr 11, 5 AM $ 0.000149
-5.58%
$ 74,500 $ 11,770
Apr 11, 4 AM $ 0.000158
-2.35%
$ 78,900 $ 11,552
Apr 11, 3 AM $ 0.000164
+2.95%
$ 82,100 $ 12,270
Apr 11, 2 AM $ 0.000159
+5.54%
$ 79,750 $ 12,265
Apr 11, 1 AM $ 0.000151
-3.90%
$ 75,565 $ 174,609
Apr 11, 12 AM $ 0.000157
+3.87%
$ 78,629 $ 176,128
Apr 10, 11 PM $ 0.000151
-3.12%
$ 75,703 $ 176,581
Apr 10, 10 PM $ 0.000156
+4.89%
$ 78,144 $ 177,513
Apr 10, 9 PM $ 0.000149
-3.25%
$ 74,500 $ 165,371
Apr 10, 8 PM $ 0.000154
-2.23%
$ 77,000 $ 166,485
Apr 10, 7 PM $ 0.000158
+1.62%
$ 78,754 $ 178,973
Apr 10, 6 PM $ 0.000152
+3.40%
$ 76,000 $ 167,145
Apr 10, 5 PM $ 0.000146
+2.82%
$ 73,000 $ 169,088
Apr 10, 4 PM $ 0.000144
+5.11%
$ 72,000 $ 170,573
Apr 10, 3 PM $ 0.000133
+8.13%
$ 66,500 $ 171,261
Apr 10, 2 PM $ 0.000124
-3.88%
$ 62,000 $ 172,237
Apr 10, 1 PM $ 0.000134
-6.94%
$ 67,000 $ 170,966