pSTAKE Finance Historical Data

PSTAKE Page 25
Download
Date Close Price change Market cap Trading volume
Mar 5, 1 PM $ 0.000265
-3.01%
$ 132,588 $ 118,458
Mar 5, 12 PM $ 0.000273
+0.47%
$ 136,708 $ 123,110
Mar 5, 11 AM $ 0.000272
+7.64%
$ 136,074 $ 75,737
Mar 5, 10 AM $ 0.000253
-0.89%
$ 126,413 $ 131,773
Mar 5, 7 AM $ 0.000287
-1.65%
$ 143,453 $ 139,402
Mar 5, 6 AM $ 0.000292
+10.60%
$ 145,858 $ 157,419
Mar 5, 5 AM $ 0.000267
-8.15%
$ 133,299 $ 162,904
Mar 5, 4 AM $ 0.00029
-9.59%
$ 145,121 $ 162,933
Mar 5, 3 AM $ 0.000321
+22.54%
$ 160,512 $ 109,066
Mar 5, 2 AM $ 0.000262
+3.91%
$ 130,990 $ 167,921
Mar 5, 1 AM $ 0.000252
-4.77%
$ 126,056 $ 167,471
Mar 5, 12 AM $ 0.000263
-1.61%
$ 131,375 $ 167,279
Mar 4, 11 PM $ 0.000267
-11.03%
$ 133,532 $ 167,574
Mar 4, 10 PM $ 0.0003
-19.00%
$ 150,079 $ 164,822
Mar 4, 9 PM $ 0.000369
+4.08%
$ 184,702 $ 160,856
Mar 4, 8 PM $ 0.000355
-3.51%
$ 177,460 $ 155,244
Mar 4, 7 PM $ 0.000368
+5.94%
$ 183,909 $ 153,884
Mar 4, 6 PM $ 0.000347
+6.92%
$ 173,598 $ 153,435
Mar 4, 5 PM $ 0.00032
-11.79%
$ 160,192 $ 150,666
Mar 4, 4 PM $ 0.000343
+0.93%
$ -- $ 145,039
Mar 4, 1 PM $ 0.00039
-2.60%
$ 195,209 $ 131,380
Mar 4, 12 PM $ 0.000407
+3.52%
$ 203,680 $ 131,105
Mar 4, 6 AM $ 0.000177
+2.91%
$ 88,500 $ 131,531
Mar 4, 5 AM $ 0.000175
-7.41%
$ 87,500 $ 131,667
Mar 4, 4 AM $ 0.000188
-6.47%
$ 94,000 $ 130,969
Mar 4, 3 AM $ 0.0002
-5.76%
$ 100,000 $ 129,897
Mar 4, 2 AM $ 0.000212
-3.57%
$ 106,112 $ 73,989
Mar 4, 1 AM $ 0.00022
-3.79%
$ 110,036 $ 73,568
Mar 4, 12 AM $ 0.000229
-0.21%
$ 114,371 $ 73,495
Mar 3, 11 PM $ 0.000229
-0.30%
$ 114,610 $ 73,643
Mar 3, 10 PM $ 0.00023
-0.15%
$ 114,967 $ 73,439
Mar 3, 9 PM $ 0.00023
-0.01%
$ 115,101 $ 73,416
Mar 3, 8 PM $ 0.00023
-0.89%
$ 115,112 $ 74,820
Mar 3, 7 PM $ 0.000233
-2.67%
$ 116,465 $ 74,604
Mar 3, 6 PM $ 0.000239
-1.12%
$ 119,665 $ 73,653
Mar 3, 5 PM $ 0.000242
-0.84%
$ 121,021 $ 74,488
Mar 3, 4 PM $ 0.000244
+0.59%
$ 122,047 $ 75,295
Mar 3, 3 PM $ 0.000243
+0.09%
$ 121,405 $ 75,390
Mar 3, 2 PM $ 0.000243
+2.56%
$ 121,297 $ 77,748
Mar 3, 1 PM $ 0.000237
-5.45%
$ 118,270 $ 73,198
Mar 3, 12 PM $ 0.00025
+1.72%
$ 125,089 $ 74,411
Mar 3, 11 AM $ 0.000246
+3.06%
$ 122,973 $ 74,457
Mar 3, 10 AM $ 0.000239
-2.76%
$ 119,325 $ 73,449
Mar 3, 9 AM $ 0.000246
-0.29%
$ 122,838 $ 72,404
Mar 3, 8 AM $ 0.000246
-2.42%
$ 123,226 $ 71,765
Mar 3, 7 AM $ 0.000253
-0.59%
$ 126,284 $ 72,063
Mar 3, 6 AM $ 0.000254
+0.21%
$ 127,039 $ 73,058
Mar 3, 5 AM $ 0.000254
-0.39%
$ 126,770 $ 72,954
Mar 3, 4 AM $ 0.000254
-2.93%
$ 127,051 $ 73,493
Mar 3, 3 AM $ 0.000262
+5.11%
$ 130,884 $ 73,009