pSTAKE Finance Historical Data

PSTAKE Page 20
Download
Date Close Price change Market cap Trading volume
Mar 17, 8 AM $ 0.000269
-1.61%
$ 134,628 $ 14,754
Mar 17, 7 AM $ 0.000274
+4.84%
$ 135,831 $ 14,911
Mar 17, 6 AM $ 0.000261
-7.22%
$ 130,510 $ 14,955
Mar 17, 5 AM $ 0.000281
+2.85%
$ 140,672 $ 15,132
Mar 17, 4 AM $ 0.000274
-0.36%
$ 136,777 $ 15,422
Mar 17, 3 AM $ 0.000275
+3.32%
$ 137,269 $ 15,546
Mar 17, 2 AM $ 0.000266
+0.00%
$ 132,863 $ 15,556
Mar 17, 1 AM $ 0.000266
+1.33%
$ 132,683 $ 15,616
Mar 17, 12 AM $ 0.000263
+0.77%
$ 131,610 $ 15,500
Mar 16, 11 PM $ 0.000261
+0.38%
$ 130,608 $ 15,600
Mar 16, 10 PM $ 0.00026
+1.92%
$ 130,112 $ 15,516
Mar 16, 9 PM $ 0.000255
-6.49%
$ 127,664 $ 15,408
Mar 16, 8 PM $ 0.000273
+0.92%
$ 136,526 $ 2,646
Mar 16, 7 PM $ 0.000271
+1.99%
$ 131,309 $ 15,245
Mar 16, 6 PM $ 0.000265
+2.72%
$ 132,675 $ 15,104
Mar 16, 5 PM $ 0.000258
-3.51%
$ 129,168 $ 15,117
Mar 16, 4 PM $ 0.000268
-2.44%
$ 133,871 $ 15,096
Mar 16, 3 PM $ 0.000274
+3.63%
$ 137,213 $ 14,756
Mar 16, 2 PM $ 0.000267
+0.46%
$ 133,309 $ 14,691
Mar 16, 1 PM $ 0.000265
+0.00%
$ 133,580 $ 15,353
Mar 16, 12 PM $ 0.000265
-2.69%
$ 132,706 $ 14,897
Mar 16, 11 AM $ 0.000273
+1.54%
$ 136,371 $ 14,894
Mar 16, 5 AM $ 0.000331
+6.09%
$ 165,500 $ 203,354
Mar 16, 4 AM $ 0.00031
+10.31%
$ 154,820 $ 214,401
Mar 16, 3 AM $ 0.000281
-0.81%
$ 140,350 $ 10,882
Mar 16, 2 AM $ 0.000295
+10.10%
$ 147,500 $ 203,202
Mar 16, 1 AM $ 0.000268
-0.32%
$ 133,974 $ 13,872
Mar 16, 12 AM $ 0.000269
-1.42%
$ 134,409 $ 13,862
Mar 15, 11 PM $ 0.000306
-3.47%
$ 153,000 $ 202,978
Mar 15, 10 PM $ 0.000312
+14.01%
$ 156,000 $ 203,189
Mar 15, 9 PM $ 0.000274
+2.53%
$ 136,832 $ 14,750
Mar 15, 8 PM $ 0.000267
-0.41%
$ 133,460 $ 14,749
Mar 15, 7 PM $ 0.000268
+2.71%
$ 134,005 $ 14,793
Mar 15, 6 PM $ 0.000261
-0.23%
$ 130,468 $ 15,131
Mar 15, 5 PM $ 0.000262
-3.87%
$ 130,772 $ 15,837
Mar 15, 4 PM $ 0.000272
+1.24%
$ 136,037 $ 20,071
Mar 15, 3 PM $ 0.000269
+5.45%
$ 134,374 $ 21,482
Mar 15, 2 PM $ 0.000255
-3.93%
$ 127,429 $ 22,040
Mar 15, 1 PM $ 0.000269
-1.53%
$ 134,543 $ 23,159
Mar 15, 12 PM $ 0.000273
+1.98%
$ 136,630 $ 25,275
Mar 15, 11 AM $ 0.000268
-2.13%
$ 133,978 $ 25,215
Mar 15, 10 AM $ 0.000274
+2.31%
$ 136,891 $ 25,172
Mar 15, 9 AM $ 0.000268
+2.91%
$ 133,805 $ 25,473
Mar 15, 8 AM $ 0.00026
-4.30%
$ 130,023 $ 25,672
Mar 15, 7 AM $ 0.000272
+1.91%
$ 135,870 $ 25,476
Mar 15, 6 AM $ 0.000267
+0.23%
$ 133,327 $ 25,496
Mar 15, 5 AM $ 0.000266
-4.94%
$ 133,020 $ 25,497
Mar 15, 4 AM $ 0.00028
+0.34%
$ 139,936 $ 25,359
Mar 15, 3 AM $ 0.000279
-1.97%
$ 139,458 $ 25,176
Mar 15, 2 AM $ 0.000285
+7.33%
$ 142,265 $ 25,440