pSTAKE Finance Historical Data

PSTAKE Page 24
Download
Date Close Price change Market cap Trading volume
Mar 7, 5 PM $ 0.000314
-2.79%
$ 157,000 $ 206,648
Mar 7, 4 PM $ 0.000316
+0.00%
$ 158,000 $ 206,130
Mar 7, 3 PM $ 0.00031
+3.33%
$ 155,000 $ 206,043
Mar 7, 2 PM $ 0.000314
+15.14%
$ 157,000 $ 206,022
Mar 7, 1 PM $ 0.000259
+2.93%
$ 129,500 $ 204,823
Mar 7, 12 PM $ 0.000252
+0.43%
$ 126,043 $ 225,805
Mar 7, 11 AM $ 0.000245
-8.16%
$ 122,500 $ 204,926
Mar 7, 10 AM $ 0.000267
-1.71%
$ 133,379 $ 20,963
Mar 7, 9 AM $ 0.000271
-5.94%
$ 135,694 $ 21,487
Mar 7, 8 AM $ 0.000289
-0.07%
$ 144,262 $ 22,088
Mar 7, 7 AM $ 0.000289
+10.59%
$ 144,366 $ 21,773
Mar 7, 6 AM $ 0.000261
+0.48%
$ 130,543 $ 20,195
Mar 7, 5 AM $ 0.00026
-5.11%
$ 129,923 $ 225,609
Mar 7, 4 AM $ 0.000274
+0.32%
$ 136,919 $ 207,487
Mar 7, 3 AM $ 0.000273
-0.72%
$ 136,588 $ 207,245
Mar 7, 2 AM $ 0.000275
+5.67%
$ 137,584 $ 222,363
Mar 7, 1 AM $ 0.00026
-3.11%
$ 130,204 $ 21,104
Mar 7, 12 AM $ 0.000269
-2.62%
$ 134,379 $ 20,730
Mar 6, 11 PM $ 0.000275
-1.85%
$ 137,500 $ 2,876
Mar 6, 10 PM $ 0.00028
-1.06%
$ 140,095 $ 19,246
Mar 6, 9 PM $ 0.000283
+8.76%
$ 141,594 $ 17,929
Mar 6, 8 PM $ 0.000255
-1.60%
$ 127,546 $ 17,750
Mar 6, 7 PM $ 0.000259
+0.52%
$ 129,615 $ 17,694
Mar 6, 6 PM $ 0.000258
+0.48%
$ 128,938 $ 17,579
Mar 6, 5 PM $ 0.000257
+0.48%
$ 128,327 $ 17,771
Mar 6, 4 PM $ 0.000255
-3.34%
$ 127,715 $ 17,672
Mar 6, 3 PM $ 0.000264
+2.81%
$ 132,132 $ 17,662
Mar 6, 2 PM $ 0.00026
+4.01%
$ 129,778 $ 17,934
Mar 6, 1 PM $ 0.00025
-5.56%
$ 124,780 $ 18,143
Mar 6, 12 PM $ 0.000264
-4.67%
$ 132,131 $ 18,202
Mar 6, 11 AM $ 0.000277
-2.80%
$ 138,600 $ 18,904
Mar 6, 8 AM $ 0.00031
+5.93%
$ 155,000 $ 210,740
Mar 6, 7 AM $ 0.000293
-0.13%
$ 146,316 $ 235,128
Mar 6, 6 AM $ 0.000298
+13.65%
$ 149,000 $ 210,678
Mar 6, 5 AM $ 0.000265
-0.86%
$ 132,294 $ 241,208
Mar 6, 4 AM $ 0.000267
-1.01%
$ 133,439 $ 241,994
Mar 6, 3 AM $ 0.00027
-6.42%
$ 134,796 $ 31,265
Mar 6, 2 AM $ 0.000297
+17.50%
$ 148,634 $ 32,213
Mar 6, 1 AM $ 0.000244
-3.17%
$ 121,802 $ 3,747
Mar 6, 12 AM $ 0.000252
-0.21%
$ 125,789 $ 33,758
Mar 5, 11 PM $ 0.000252
-1.05%
$ 126,056 $ 33,907
Mar 5, 10 PM $ 0.000255
-1.95%
$ 127,395 $ 36,630
Mar 5, 9 PM $ 0.00026
+6.05%
$ 129,928 $ 40,863
Mar 5, 8 PM $ 0.000247
-3.98%
$ 123,692 $ 45,708
Mar 5, 7 PM $ 0.000258
-1.29%
$ 128,819 $ 46,975
Mar 5, 6 PM $ 0.000261
+3.82%
$ 130,497 $ 48,293
Mar 5, 5 PM $ 0.000251
-1.51%
$ 125,701 $ 50,286
Mar 5, 4 PM $ 0.000255
-1.07%
$ 127,631 $ 53,427
Mar 5, 3 PM $ 0.000258
+2.13%
$ 129,007 $ 55,879
Mar 5, 2 PM $ 0.000253
-4.73%
$ 126,322 $ 62,182