pSTAKE Finance Historical Data

PSTAKE Page 22
Download
Date Close Price change Market cap Trading volume
Mar 12, 1 PM $ 0.000256
-12.08%
$ 127,922 $ 218,420
Mar 12, 12 PM $ 0.000287
-3.04%
$ 143,500 $ 203,902
Mar 12, 11 AM $ 0.000296
+6.47%
$ 148,000 $ 204,045
Mar 12, 10 AM $ 0.000284
+0.71%
$ 142,000 $ 204,140
Mar 12, 9 AM $ 0.00028
+17.22%
$ 140,000 $ 204,084
Mar 12, 8 AM $ 0.000239
-4.45%
$ 119,435 $ 219,718
Mar 12, 7 AM $ 0.00025
+1.26%
$ 125,000 $ 15,079
Mar 12, 6 AM $ 0.000247
-1.18%
$ 123,446 $ 15,011
Mar 12, 5 AM $ 0.00025
+6.83%
$ 124,919 $ 14,923
Mar 12, 4 AM $ 0.000234
-8.24%
$ 116,933 $ 219,582
Mar 12, 3 AM $ 0.000255
+4.86%
$ 127,423 $ 206,426
Mar 12, 2 AM $ 0.000243
-5.80%
$ 121,517 $ 16,040
Mar 12, 1 AM $ 0.000268
+11.42%
$ 134,000 $ 203,429
Mar 12, 12 AM $ 0.000241
-4.55%
$ 120,263 $ 15,625
Mar 11, 11 PM $ 0.000251
+3.39%
$ 125,537 $ 220,406
Mar 11, 10 PM $ 0.000243
-5.35%
$ 121,623 $ 219,729
Mar 11, 5 PM $ 0.000299
+3.82%
$ 149,500 $ 218,141
Mar 11, 4 PM $ 0.000278
-0.74%
$ 138,966 $ 221,159
Mar 11, 3 PM $ 0.000295
-1.67%
$ 147,500 $ 204,279
Mar 11, 2 PM $ 0.000316
+0.64%
$ 158,000 $ 204,797
Mar 11, 1 PM $ 0.000318
+1.92%
$ 159,000 $ 205,090
Mar 11, 12 PM $ 0.000319
+7.77%
$ 159,500 $ 204,797
Mar 11, 11 AM $ 0.000293
+6.16%
$ 146,500 $ 204,710
Mar 11, 10 AM $ 0.00028
+5.27%
$ 140,000 $ 205,466
Mar 11, 4 AM $ 0.000375
-3.35%
$ 187,500 $ 204,916
Mar 11, 3 AM $ 0.000386
+1.85%
$ 193,000 $ 205,572
Mar 11, 2 AM $ 0.000373
+0.00%
$ 186,500 $ 205,980
Mar 11, 1 AM $ 0.000385
-2.04%
$ 192,500 $ 206,168
Mar 11, 12 AM $ 0.000394
+2.34%
$ 197,000 $ 206,086
Mar 10, 11 PM $ 0.000403
+4.13%
$ 201,500 $ 205,902
Mar 10, 10 PM $ 0.000397
+8.47%
$ 198,500 $ 206,064
Mar 10, 9 PM $ 0.000378
+1.07%
$ 189,000 $ 205,732
Mar 10, 8 PM $ 0.000383
+5.51%
$ 191,500 $ 205,999
Mar 10, 7 PM $ 0.000367
+5.16%
$ 183,500 $ 205,740
Mar 10, 6 PM $ 0.000338
-7.40%
$ 169,000 $ 206,133
Mar 10, 5 PM $ 0.000348
-3.87%
$ 174,000 $ 206,577
Mar 10, 4 PM $ 0.000381
+8.24%
$ 190,500 $ 206,478
Mar 10, 3 PM $ 0.000359
+9.12%
$ 179,500 $ 205,915
Mar 10, 2 PM $ 0.000326
+1.30%
$ 163,089 $ 208,029
Mar 10, 1 PM $ 0.000323
+6.95%
$ 161,500 $ 205,223
Mar 10, 12 PM $ 0.000299
+7.55%
$ 149,500 $ 205,141
Mar 10, 11 AM $ 0.000288
-1.37%
$ 144,000 $ 204,463
Mar 10, 10 AM $ 0.000282
+8.44%
$ 141,000 $ 204,399
Mar 10, 9 AM $ 0.00026
+0.51%
$ 130,029 $ 13,234
Mar 10, 8 AM $ 0.000259
+0.87%
$ 129,366 $ 13,153
Mar 10, 2 AM $ 0.00042
+4.22%
$ 210,000 $ 204,809
Mar 10, 1 AM $ 0.000399
+7.26%
$ 199,500 $ 204,644
Mar 10, 12 AM $ 0.000384
+2.95%
$ 192,000 $ 205,189
Mar 9, 11 PM $ 0.000363
-2.42%
$ 181,500 $ 205,513
Mar 9, 10 PM $ 0.00036
-2.44%
$ 180,000 $ 204,924