pSTAKE Finance Historical Data

PSTAKE Page 28
Download
Date Close Price change Market cap Trading volume
Feb 26, 8 PM $ 0.000295
-0.31%
$ 147,267 $ 70,174
Feb 26, 7 PM $ 0.000295
+0.61%
$ 147,613 $ 70,258
Feb 26, 6 PM $ 0.000293
+0.27%
$ 146,636 $ 70,321
Feb 26, 5 PM $ 0.000292
-1.80%
$ 146,237 $ 70,660
Feb 26, 4 PM $ 0.000298
-34.11%
$ 148,917 $ 70,491
Feb 26, 3 PM $ 0.000447
+3.47%
$ 223,500 $ 221,030
Feb 26, 2 PM $ 0.000415
-8.23%
$ 207,401 $ 288,721
Feb 26, 1 PM $ 0.000444
+2.54%
$ 222,000 $ 219,869
Feb 26, 12 PM $ 0.000433
-6.28%
$ 216,500 $ 219,351
Feb 26, 11 AM $ 0.000454
+2.71%
$ 227,000 $ 218,487
Feb 26, 10 AM $ 0.00046
+7.48%
$ 230,000 $ 217,654
Feb 26, 9 AM $ 0.000425
+0.00%
$ 212,500 $ 218,083
Feb 26, 8 AM $ 0.000432
-5.47%
$ 216,000 $ 217,495
Feb 26, 7 AM $ 0.000434
-4.62%
$ 217,000 $ 218,616
Feb 26, 6 AM $ 0.000472
-0.42%
$ 236,000 $ 219,326
Feb 26, 5 AM $ 0.000466
+0.43%
$ 233,000 $ 218,830
Feb 26, 4 AM $ 0.000444
-3.69%
$ 222,000 $ 219,215
Feb 26, 3 AM $ 0.000463
+1.98%
$ 231,500 $ 219,500
Feb 26, 2 AM $ 0.000471
-2.69%
$ 235,500 $ 218,279
Feb 26, 1 AM $ 0.000478
-0.42%
$ 239,000 $ 218,579
Feb 26, 12 AM $ 0.000492
+1.65%
$ 246,000 $ 220,052
Feb 25, 11 PM $ 0.000496
+6.21%
$ 248,000 $ 220,038
Feb 25, 10 PM $ 0.000449
-1.97%
$ 224,500 $ 220,808
Feb 25, 9 PM $ 0.000442
+1.14%
$ 221,000 $ 219,533
Feb 25, 8 PM $ 0.000436
+4.31%
$ 218,000 $ 217,925
Feb 25, 6 PM $ 0.000418
-3.91%
$ 209,000 $ 236,707
Feb 25, 5 PM $ 0.000435
+0.69%
$ 217,500 $ 244,272
Feb 25, 4 PM $ 0.000443
+0.23%
$ 221,500 $ 253,860
Feb 25, 3 PM $ 0.000458
-1.29%
$ 229,000 $ 253,775
Feb 25, 2 PM $ 0.000456
+0.00%
$ 228,000 $ 254,325
Feb 25, 1 PM $ 0.000409
+0.00%
$ 204,500 $ 254,807
Feb 25, 12 PM $ 0.000411
+0.00%
$ 205,500 $ 255,335
Feb 25, 11 AM $ 0.000398
+0.76%
$ 199,000 $ 255,495
Feb 25, 10 AM $ 0.000404
-8.60%
$ 202,000 $ 255,703
Feb 25, 9 AM $ 0.000431
-1.15%
$ 222,000 $ 256,035
Feb 25, 8 AM $ 0.000436
-1.36%
$ 218,000 $ 255,177
Feb 25, 7 AM $ 0.000472
+3.06%
$ 236,000 $ 254,847
Feb 25, 6 AM $ 0.000458
+5.29%
$ 229,000 $ 254,729
Feb 25, 5 AM $ 0.000429
+2.63%
$ 214,500 $ 255,894
Feb 25, 4 AM $ 0.000435
-0.46%
$ 217,500 $ 256,708
Feb 25, 3 AM $ 0.000437
-3.53%
$ 218,500 $ 257,240
Feb 25, 2 AM $ 0.00048
-1.44%
$ 240,000 $ 259,230
Feb 25, 1 AM $ 0.000482
+7.59%
$ 241,000 $ 260,303
Feb 25, 12 AM $ 0.000442
+4.00%
$ 221,000 $ 258,192
Feb 24, 11 PM $ 0.000424
-5.15%
$ 212,000 $ 256,859
Feb 24, 10 PM $ 0.000449
-1.10%
$ 224,500 $ 256,480
Feb 24, 9 PM $ 0.000459
+0.66%
$ 229,500 $ 256,564
Feb 24, 8 PM $ 0.000467
+5.90%
$ 233,500 $ 257,416
Feb 24, 7 PM $ 0.000431
+0.00%
$ 215,500 $ 256,196
Feb 24, 6 PM $ 0.000417
-0.95%
$ 208,500 $ 255,721