pSTAKE Finance Historical Data

PSTAKE Page 3
Download
Date Close Price change Market cap Trading volume
Apr 10, 2 PM $ 0.000124
-3.88%
$ 62,000 $ 172,237
Apr 10, 1 PM $ 0.000134
-6.94%
$ 67,000 $ 170,966
Apr 10, 12 PM $ 0.000143
-2.05%
$ 71,500 $ 169,081
Apr 10, 11 AM $ 0.000145
-1.36%
$ 72,500 $ 170,445
Apr 10, 10 AM $ 0.000147
-6.39%
$ 73,500 $ 171,808
Apr 10, 9 AM $ 0.000156
+0.24%
$ 78,084 $ 198,720
Apr 10, 3 AM $ 0.000237
+0.85%
$ 118,500 $ 180,544
Apr 10, 2 AM $ 0.000237
+0.00%
$ 118,500 $ 180,227
Apr 10, 1 AM $ 0.00024
+15.38%
$ 120,000 $ 180,109
Apr 10, 12 AM $ 0.000218
+5.31%
$ 109,000 $ 180,615
Apr 9, 11 PM $ 0.000204
+1.49%
$ 102,000 $ 180,275
Apr 9, 10 PM $ 0.0002
+11.47%
$ 100,000 $ 180,690
Apr 9, 9 PM $ 0.000179
+4.25%
$ 89,707 $ 214,871
Apr 9, 8 PM $ 0.000172
+4.30%
$ 86,050 $ 34,011
Apr 9, 7 PM $ 0.000166
+1.31%
$ 83,000 $ 179,325
Apr 9, 6 PM $ 0.000164
+2.40%
$ 81,924 $ 212,659
Apr 9, 5 PM $ 0.000158
+6.76%
$ 79,000 $ 178,901
Apr 9, 4 PM $ 0.000151
+5.59%
$ 75,500 $ 178,366
Apr 9, 3 PM $ 0.000149
+0.00%
$ 74,351 $ 178,241
Apr 9, 9 AM $ 0.000268
+2.00%
$ 134,000 $ 176,260
Apr 9, 3 AM $ 0.000332
-0.60%
$ 166,000 $ 176,431
Apr 9, 2 AM $ 0.00034
+0.29%
$ 170,000 $ 176,895
Apr 9, 1 AM $ 0.000332
-3.77%
$ 166,000 $ 176,498
Apr 9, 12 AM $ 0.000347
-2.25%
$ 173,500 $ 176,092
Apr 8, 11 PM $ 0.000347
+6.44%
$ 173,500 $ 176,450
Apr 8, 10 PM $ 0.000319
-1.85%
$ 159,500 $ 176,040
Apr 8, 9 PM $ 0.000316
+0.96%
$ 158,000 $ 176,895
Apr 8, 8 PM $ 0.000313
-2.49%
$ 156,500 $ 177,569
Apr 8, 7 PM $ 0.00032
-1.54%
$ 160,000 $ 178,415
Apr 8, 6 PM $ 0.000317
+0.96%
$ 158,500 $ 178,923
Apr 8, 5 PM $ 0.000312
-0.64%
$ 156,000 $ 178,737
Apr 8, 4 PM $ 0.000315
+1.29%
$ 157,500 $ 177,893
Apr 8, 3 PM $ 0.000312
-0.26%
$ 156,000 $ 176,917
Apr 8, 2 PM $ 0.000313
+6.40%
$ 156,404 $ 197,740
Apr 8, 1 PM $ 0.000292
+2.46%
$ 146,000 $ 177,912
Apr 8, 12 PM $ 0.000285
-1.38%
$ 142,500 $ 178,132
Apr 8, 11 AM $ 0.00029
-3.97%
$ 145,000 $ 179,430
Apr 8, 10 AM $ 0.000314
+3.29%
$ 157,000 $ 178,736
Apr 8, 9 AM $ 0.000305
+7.77%
$ 152,500 $ 178,490
Apr 8, 8 AM $ 0.000284
-1.39%
$ 142,000 $ 177,930
Apr 8, 7 AM $ 0.000286
+1.42%
$ 143,000 $ 178,064
Apr 8, 6 AM $ 0.00028
-2.78%
$ 140,000 $ 178,285
Apr 8, 5 AM $ 0.000285
+1.06%
$ 142,500 $ 178,267
Apr 8, 4 AM $ 0.000289
-0.34%
$ 144,500 $ 178,225
Apr 8, 3 AM $ 0.00029
+3.57%
$ 145,000 $ 178,234
Apr 8, 2 AM $ 0.000281
+3.31%
$ 140,500 $ 177,783
Apr 8, 1 AM $ 0.000272
-4.90%
$ 136,000 $ 178,249
Apr 8, 12 AM $ 0.000283
+4.04%
$ 141,500 $ 178,560
Apr 7, 11 PM $ 0.000272
+2.26%
$ 136,000 $ 178,682
Apr 7, 10 PM $ 0.000264
-1.86%
$ 132,000 $ 178,862