pSTAKE Finance Historical Data

PSTAKE Page 21
Download
Date Close Price change Market cap Trading volume
Mar 15, 1 AM $ 0.000265
+1.59%
$ 132,544 $ 25,153
Mar 15, 12 AM $ 0.000261
-5.76%
$ 130,475 $ 25,132
Mar 14, 11 PM $ 0.000277
+4.61%
$ 138,456 $ 25,128
Mar 14, 10 PM $ 0.000265
-6.25%
$ 132,350 $ 25,866
Mar 14, 9 PM $ 0.000282
-0.46%
$ 141,174 $ 24,986
Mar 14, 8 PM $ 0.000284
+1.09%
$ 141,827 $ 24,818
Mar 14, 7 PM $ 0.000281
-0.26%
$ 140,303 $ 25,025
Mar 14, 6 PM $ 0.000281
-4.21%
$ 140,662 $ 25,076
Mar 14, 5 PM $ 0.000282
-5.88%
$ 141,000 $ 24,551
Mar 14, 4 PM $ 0.0003
-6.13%
$ 149,816 $ 20,427
Mar 14, 1 PM $ 0.000333
+1.83%
$ 166,500 $ 205,312
Mar 14, 8 AM $ 0.000341
+2.40%
$ 170,500 $ 204,727
Mar 14, 6 AM $ 0.000349
-1.97%
$ 174,500 $ 205,517
Mar 14, 5 AM $ 0.000367
-0.27%
$ 183,500 $ 205,680
Mar 14, 4 AM $ 0.000363
-0.82%
$ 181,500 $ 205,170
Mar 14, 3 AM $ 0.000356
-4.30%
$ 178,000 $ 203,903
Mar 14, 2 AM $ 0.0004
+3.90%
$ 200,000 $ 203,754
Mar 14, 1 AM $ 0.000392
+7.10%
$ 196,000 $ 203,078
Mar 14, 12 AM $ 0.000366
-2.40%
$ 183,000 $ 202,814
Mar 13, 11 PM $ 0.000392
+0.00%
$ 196,000 $ 203,132
Mar 13, 10 PM $ 0.000404
+3.59%
$ 202,000 $ 202,751
Mar 13, 9 PM $ 0.000389
+0.00%
$ 194,500 $ 202,825
Mar 13, 7 PM $ 0.000391
-0.26%
$ 195,500 $ 202,895
Mar 13, 6 PM $ 0.000386
+2.12%
$ 193,000 $ 202,817
Mar 13, 5 PM $ 0.000377
+6.20%
$ 188,500 $ 202,562
Mar 13, 4 PM $ 0.000345
-8.73%
$ 172,500 $ 202,304
Mar 13, 3 PM $ 0.000379
+5.28%
$ 189,500 $ 202,218
Mar 13, 2 PM $ 0.000322
+22.12%
$ 161,000 $ 202,094
Mar 13, 1 PM $ 0.000264
-10.01%
$ 131,832 $ 35,046
Mar 13, 12 PM $ 0.000287
+12.63%
$ 143,500 $ 202,292
Mar 13, 11 AM $ 0.000254
-1.40%
$ 127,146 $ 237,827
Mar 13, 10 AM $ 0.000258
+2.64%
$ 128,950 $ 34,660
Mar 13, 9 AM $ 0.000251
-3.06%
$ 125,627 $ 34,760
Mar 13, 8 AM $ 0.000259
-3.80%
$ 129,588 $ 34,346
Mar 13, 7 AM $ 0.000269
-0.47%
$ 134,712 $ 34,214
Mar 13, 6 AM $ 0.00026
-1.11%
$ 130,085 $ 33,945
Mar 13, 5 AM $ 0.000263
+3.73%
$ 131,548 $ 33,901
Mar 13, 4 AM $ 0.000254
+0.00%
$ 126,822 $ 32,486
Mar 13, 3 AM $ 0.000254
-4.68%
$ 126,825 $ 32,249
Mar 13, 2 AM $ 0.000278
-13.93%
$ 139,000 $ 29,694
Mar 13, 1 AM $ 0.00032
-2.74%
$ 160,000 $ 203,283
Mar 13, 12 AM $ 0.000332
+21.21%
$ 165,881 $ 227,809
Mar 12, 11 PM $ 0.000339
-9.14%
$ 169,500 $ 21,432
Mar 12, 10 PM $ 0.000373
+6.60%
$ 186,545 $ 20,284
Mar 12, 7 PM $ 0.000349
+2.35%
$ 174,500 $ 202,856
Mar 12, 6 PM $ 0.000338
+1.81%
$ 169,000 $ 202,902
Mar 12, 5 PM $ 0.000327
-2.10%
$ 163,500 $ 202,761
Mar 12, 4 PM $ 0.000322
+10.27%
$ 161,000 $ 202,628
Mar 12, 3 PM $ 0.00029
-2.10%
$ 144,887 $ 215,350
Mar 12, 2 PM $ 0.000308
+20.39%
$ 154,000 $ 203,179