pSTAKE Finance Historical Data

PSTAKE Page 29
Download
Date Close Price change Market cap Trading volume
Feb 24, 5 PM $ 0.000436
-3.96%
$ 218,000 $ 255,184
Feb 24, 4 PM $ 0.000471
-3.29%
$ 235,500 $ 253,689
Feb 24, 3 PM $ 0.000449
-8.55%
$ 224,500 $ 253,947
Feb 24, 2 PM $ 0.000476
+3.93%
$ 238,000 $ 253,521
Feb 24, 1 PM $ 0.000473
-0.42%
$ 236,500 $ 251,188
Feb 24, 12 PM $ 0.000485
+4.75%
$ 242,500 $ 249,906
Feb 24, 11 AM $ 0.000485
+1.04%
$ 242,500 $ 249,586
Feb 24, 10 AM $ 0.000501
+0.20%
$ 250,500 $ 250,071
Feb 24, 9 AM $ 0.000484
+0.00%
$ -- $ 250,283
Feb 24, 8 AM $ 0.000473
-1.46%
$ 236,500 $ 250,433
Feb 24, 7 AM $ 0.000469
-0.42%
$ 234,500 $ 249,180
Feb 24, 6 AM $ 0.000471
-4.07%
$ 235,500 $ 248,567
Feb 24, 5 AM $ 0.000494
+1.23%
$ 247,000 $ 246,638
Feb 24, 4 AM $ 0.000496
+3.55%
$ 248,000 $ 245,731
Feb 24, 3 AM $ 0.000501
-2.53%
$ 250,500 $ 246,188
Feb 24, 2 AM $ 0.000506
+0.20%
$ 253,000 $ 243,284
Feb 24, 1 AM $ 0.000518
-2.26%
$ 259,000 $ 241,937
Feb 24, 12 AM $ 0.000504
-3.26%
$ 252,000 $ 241,217
Feb 23, 10 PM $ 0.000499
-9.11%
$ 249,500 $ 242,128
Feb 23, 9 PM $ 0.000553
+4.73%
$ 276,500 $ 241,791
Feb 23, 8 PM $ 0.000539
-0.19%
$ 269,500 $ 241,062
Feb 23, 7 PM $ 0.000522
-4.04%
$ 261,000 $ 241,145
Feb 23, 6 PM $ 0.000529
-0.38%
$ 264,500 $ 240,334
Feb 23, 5 PM $ 0.000548
-0.36%
$ 274,000 $ 240,076
Feb 23, 4 PM $ 0.000546
+0.55%
$ 273,000 $ 240,475
Feb 23, 3 PM $ 0.000545
+4.81%
$ 272,500 $ 239,746
Feb 23, 2 PM $ 0.00052
+0.00%
$ 260,000 $ 239,182
Feb 23, 1 PM $ 0.00052
-4.76%
$ 260,000 $ 240,581
Feb 23, 12 PM $ 0.000526
-0.57%
$ 263,000 $ 240,316
Feb 23, 11 AM $ 0.000528
+0.19%
$ 264,000 $ 240,366
Feb 23, 10 AM $ 0.000549
+0.55%
$ 274,500 $ 239,511
Feb 23, 9 AM $ 0.000524
-3.14%
$ 262,000 $ 239,350
Feb 23, 8 AM $ 0.000524
+2.95%
$ 262,000 $ 238,683
Feb 23, 7 AM $ 0.000498
-6.04%
$ 249,000 $ 238,887
Feb 23, 6 AM $ 0.000538
+1.89%
$ 269,000 $ 238,347
Feb 23, 5 AM $ 0.000547
-1.44%
$ 273,500 $ 238,867
Feb 23, 4 AM $ 0.000547
+1.67%
$ 273,500 $ 238,044
Feb 23, 3 AM $ 0.000559
+0.36%
$ 279,500 $ 237,405
Feb 23, 2 AM $ 0.000549
-2.66%
$ 274,500 $ 238,317
Feb 23, 1 AM $ 0.000555
+7.14%
$ 277,500 $ 238,437
Feb 23, 12 AM $ 0.000519
-0.57%
$ 259,500 $ 239,240
Feb 22, 11 PM $ 0.000547
-0.73%
$ 273,500 $ 238,053
Feb 22, 10 PM $ 0.000556
+2.21%
$ 278,000 $ 238,008
Feb 22, 9 PM $ 0.000544
-2.16%
$ 272,000 $ 237,906
Feb 22, 8 PM $ 0.000549
-1.79%
$ 274,500 $ 239,022
Feb 22, 7 PM $ 0.000545
-0.18%
$ 272,500 $ 238,266
Feb 22, 6 PM $ 0.000561
+4.08%
$ 280,500 $ 238,664
Feb 22, 5 PM $ 0.000528
+0.00%
$ 264,000 $ 238,179
Feb 22, 4 PM $ 0.000506
-0.78%
$ 253,000 $ 237,687
Feb 22, 12 PM $ 0.000494
+0.00%
$ 247,000 $ 240,322