pSTAKE Finance Historical Data

PSTAKE Page 27
Download
Date Close Price change Market cap Trading volume
Mar 1, 12 AM $ 0.000289
-0.23%
$ 144,461 $ 75,111
Feb 28, 11 PM $ 0.00029
+0.29%
$ 144,800 $ 74,321
Feb 28, 10 PM $ 0.00029
+1.45%
$ 144,956 $ 74,395
Feb 28, 9 PM $ 0.000286
+4.53%
$ 142,890 $ 74,483
Feb 28, 8 PM $ 0.000273
-5.06%
$ 136,693 $ 74,831
Feb 28, 7 PM $ 0.000288
+1.56%
$ 143,905 $ 74,213
Feb 28, 6 PM $ 0.000283
+0.29%
$ 141,690 $ 74,254
Feb 28, 5 PM $ 0.000283
-0.73%
$ 141,274 $ 75,270
Feb 28, 4 PM $ 0.000285
+2.26%
$ 142,309 $ 76,020
Feb 28, 3 PM $ 0.000278
-0.05%
$ 139,165 $ 75,749
Feb 28, 2 PM $ 0.000279
+1.51%
$ 139,279 $ 75,493
Feb 28, 1 PM $ 0.000363
-6.92%
$ 181,500 $ 174,576
Feb 28, 12 PM $ 0.000372
-6.77%
$ 186,000 $ 174,996
Feb 28, 11 AM $ 0.000396
+2.33%
$ 198,000 $ 175,101
Feb 28, 10 AM $ 0.000384
-1.29%
$ 192,000 $ 176,819
Feb 28, 9 AM $ 0.000399
+2.57%
$ 199,500 $ 178,544
Feb 28, 8 AM $ 0.000399
+3.64%
$ 199,500 $ 180,292
Feb 28, 7 AM $ 0.000399
+0.00%
$ 199,500 $ 183,796
Feb 28, 6 AM $ 0.000399
+1.01%
$ 199,500 $ 188,330
Feb 28, 5 AM $ 0.000392
+1.03%
$ 196,000 $ 191,663
Feb 28, 4 AM $ 0.000398
-0.25%
$ 199,000 $ 195,646
Feb 28, 3 AM $ 0.000395
+0.77%
$ 197,500 $ 198,913
Feb 28, 2 AM $ 0.000399
+3.64%
$ 199,500 $ 203,039
Feb 28, 1 AM $ 0.000375
+0.00%
$ -- $ 210,622
Feb 27, 10 PM $ 0.000361
+24.41%
$ 180,266 $ 297,461
Feb 27, 9 PM $ 0.00029
+3.25%
$ 144,821 $ 79,329
Feb 27, 8 PM $ 0.000281
+0.18%
$ 140,259 $ 78,717
Feb 27, 7 PM $ 0.00028
-0.01%
$ 140,005 $ 79,029
Feb 27, 6 PM $ 0.00028
-3.31%
$ 140,056 $ 78,344
Feb 27, 5 PM $ 0.00029
-0.53%
$ 144,850 $ 77,535
Feb 27, 4 PM $ 0.000291
-1.62%
$ 145,629 $ 77,327
Feb 27, 3 PM $ 0.000296
+0.23%
$ 148,028 $ 77,637
Feb 27, 2 PM $ 0.000295
-4.83%
$ 147,686 $ 77,033
Feb 27, 1 PM $ 0.00031
+6.91%
$ 154,923 $ 73,876
Feb 27, 12 PM $ 0.00029
-0.96%
$ 144,914 $ 72,633
Feb 27, 11 AM $ 0.000293
-2.97%
$ 146,320 $ 73,794
Feb 27, 10 AM $ 0.000302
-0.56%
$ 151,026 $ 73,231
Feb 27, 9 AM $ 0.000304
+0.42%
$ 151,876 $ 72,777
Feb 27, 8 AM $ 0.000302
-2.33%
$ 151,244 $ 72,051
Feb 27, 7 AM $ 0.00031
+6.24%
$ 155,049 $ 71,170
Feb 27, 6 AM $ 0.000292
-0.32%
$ 145,946 $ 71,052
Feb 27, 5 AM $ 0.000293
-0.15%
$ 146,411 $ 71,389
Feb 27, 4 AM $ 0.000293
-0.63%
$ 146,631 $ 71,073
Feb 27, 3 AM $ 0.000295
-0.10%
$ 147,555 $ 71,573
Feb 27, 2 AM $ 0.000295
-0.12%
$ 147,625 $ 71,146
Feb 27, 1 AM $ 0.000295
-0.05%
$ 147,466 $ 71,092
Feb 27, 12 AM $ 0.000295
+0.13%
$ 147,341 $ 71,483
Feb 26, 11 PM $ 0.000294
+1.20%
$ 146,996 $ 71,583
Feb 26, 10 PM $ 0.00029
-1.99%
$ 145,211 $ 71,663
Feb 26, 9 PM $ 0.000296
+0.75%
$ 148,178 $ 70,632