pSTAKE Finance Historical Data

PSTAKE Page 23
Download
Date Close Price change Market cap Trading volume
Mar 9, 9 PM $ 0.000369
-0.27%
$ 184,500 $ 205,826
Mar 9, 8 PM $ 0.000389
-1.27%
$ 194,500 $ 206,167
Mar 9, 7 PM $ 0.000385
+2.94%
$ 192,500 $ 206,276
Mar 9, 6 PM $ 0.000367
+2.80%
$ 183,500 $ 206,853
Mar 9, 5 PM $ 0.00038
+2.70%
$ 190,000 $ 206,822
Mar 9, 4 PM $ 0.000368
+8.88%
$ 184,000 $ 206,698
Mar 9, 3 PM $ 0.000326
-1.81%
$ 163,000 $ 207,065
Mar 9, 2 PM $ 0.000321
+7.36%
$ 160,500 $ 207,077
Mar 9, 1 PM $ 0.000297
-5.81%
$ 148,353 $ 218,840
Mar 9, 12 PM $ 0.000321
+4.22%
$ 160,500 $ 206,810
Mar 9, 11 AM $ 0.00031
-4.32%
$ 155,000 $ 207,304
Mar 9, 10 AM $ 0.000329
-1.50%
$ 164,500 $ 207,339
Mar 9, 9 AM $ 0.000344
+4.56%
$ 172,000 $ 207,972
Mar 9, 7 AM $ 0.000339
-5.83%
$ 169,500 $ 207,595
Mar 9, 6 AM $ 0.000356
-2.73%
$ 178,000 $ 207,980
Mar 9, 5 AM $ 0.000384
+2.67%
$ 192,000 $ 208,286
Mar 9, 4 AM $ 0.000402
+7.49%
$ 201,000 $ 207,843
Mar 9, 3 AM $ 0.000385
-1.79%
$ 192,500 $ 207,020
Mar 9, 2 AM $ 0.000382
-4.26%
$ 191,000 $ 207,196
Mar 9, 1 AM $ 0.000393
+5.65%
$ 196,500 $ 206,650
Mar 9, 12 AM $ 0.000419
+5.81%
$ 209,500 $ 206,211
Mar 8, 11 PM $ 0.000405
+1.50%
$ 202,500 $ 205,826
Mar 8, 10 PM $ 0.000376
+39.32%
$ 188,000 $ 207,016
Mar 8, 9 PM $ 0.00027
+1.46%
$ 134,939 $ 15,012
Mar 8, 8 PM $ 0.000266
+1.88%
$ 133,000 $ 14,449
Mar 8, 7 PM $ 0.000261
-2.09%
$ 130,541 $ 13,891
Mar 8, 6 PM $ 0.000267
+1.38%
$ 133,326 $ 13,878
Mar 8, 5 PM $ 0.000263
+2.12%
$ 131,505 $ 13,966
Mar 8, 4 PM $ 0.000258
-1.82%
$ 128,773 $ 13,804
Mar 8, 3 PM $ 0.000262
+0.36%
$ 131,160 $ 13,804
Mar 8, 2 PM $ 0.000261
+1.42%
$ 130,696 $ 13,815
Mar 8, 1 PM $ 0.000258
-1.51%
$ 128,860 $ 13,827
Mar 8, 12 PM $ 0.000262
+0.30%
$ 130,830 $ 14,093
Mar 8, 11 AM $ 0.000261
+1.97%
$ 130,440 $ 14,379
Mar 8, 10 AM $ 0.000256
-0.51%
$ 127,922 $ 14,435
Mar 8, 9 AM $ 0.000257
-3.84%
$ 128,577 $ 14,334
Mar 8, 8 AM $ 0.000267
-3.07%
$ 133,714 $ 13,728
Mar 8, 7 AM $ 0.000255
-2.41%
$ 127,330 $ 15,626
Mar 8, 6 AM $ 0.000257
-0.92%
$ 128,626 $ 16,344
Mar 8, 5 AM $ 0.00026
-2.63%
$ 129,823 $ 16,169
Mar 8, 4 AM $ 0.000267
-3.04%
$ 133,332 $ 16,399
Mar 8, 3 AM $ 0.000275
-3.89%
$ 137,347 $ 16,805
Mar 8, 2 AM $ 0.000296
+16.62%
$ 148,000 $ 207,557
Mar 8, 1 AM $ 0.000254
+7.10%
$ 126,910 $ 16,523
Mar 8, 12 AM $ 0.000236
-2.07%
$ 118,000 $ 207,595
Mar 7, 11 PM $ 0.000245
-2.39%
$ 122,500 $ 207,503
Mar 7, 10 PM $ 0.000248
-2.75%
$ 124,000 $ 206,947
Mar 7, 9 PM $ 0.000256
+3.23%
$ 128,000 $ 207,399
Mar 7, 8 PM $ 0.00025
-5.64%
$ 125,000 $ 207,158
Mar 7, 7 PM $ 0.000265
-5.48%
$ 132,471 $ 226,545