pSTAKE Finance Historical Data

PSTAKE Page 30
Download
Date Close Price change Market cap Trading volume
Feb 22, 11 AM $ 0.000506
-7.66%
$ 253,000 $ 239,953
Feb 22, 10 AM $ 0.00053
-2.21%
$ 265,000 $ 239,727
Feb 22, 9 AM $ 0.000552
+6.36%
$ 276,000 $ 240,284
Feb 22, 8 AM $ 0.000519
-6.82%
$ 259,500 $ 240,002
Feb 22, 7 AM $ 0.000529
-5.37%
$ 264,500 $ 240,415
Feb 22, 6 AM $ 0.000544
+0.00%
$ 272,000 $ 241,386
Feb 22, 5 AM $ 0.000565
+7.21%
$ 282,500 $ 241,739
Feb 22, 4 AM $ 0.000526
-7.72%
$ 263,000 $ 242,280
Feb 22, 3 AM $ 0.000532
-1.30%
$ 266,000 $ 243,751
Feb 22, 2 AM $ 0.000558
+4.89%
$ 279,000 $ 243,798
Feb 22, 1 AM $ 0.000539
-3.23%
$ 269,500 $ 243,857
Feb 22, 12 AM $ 0.000562
+7.46%
$ 281,000 $ 243,666
Feb 21, 11 PM $ 0.00053
-4.16%
$ 265,000 $ 244,436
Feb 21, 10 PM $ 0.000535
+0.00%
$ 267,500 $ 244,354
Feb 21, 9 PM $ 0.000522
-3.51%
$ 261,000 $ 242,767
Feb 21, 8 PM $ 0.00054
-3.23%
$ 270,000 $ 242,592
Feb 21, 7 PM $ 0.000531
-0.19%
$ 265,500 $ 242,805
Feb 21, 6 PM $ 0.000531
-4.84%
$ 265,500 $ 243,400
Feb 21, 5 PM $ 0.000534
-1.66%
$ 267,000 $ 243,484
Feb 21, 4 PM $ 0.00055
+3.00%
$ 275,000 $ 243,564
Feb 21, 3 PM $ 0.000535
-1.47%
$ 267,500 $ 244,007
Feb 21, 2 PM $ 0.000564
+2.73%
$ 282,000 $ 243,098
Feb 21, 1 PM $ 0.000561
+5.25%
$ 280,500 $ 242,775
Feb 21, 12 PM $ 0.000522
-1.32%
$ 261,000 $ 242,848
Feb 21, 11 AM $ 0.000544
+2.64%
$ 272,000 $ 242,397
Feb 21, 10 AM $ 0.00054
+0.75%
$ 270,000 $ 243,048
Feb 21, 9 AM $ 0.000565
+2.73%
$ 282,500 $ 243,085
Feb 21, 8 AM $ 0.000531
-2.21%
$ 265,500 $ 243,130
Feb 21, 7 AM $ 0.000552
+4.35%
$ 276,000 $ 242,874
Feb 21, 6 AM $ 0.000523
-2.61%
$ 261,500 $ 241,972
Feb 21, 5 AM $ 0.000526
-3.31%
$ 263,000 $ 241,072
Feb 21, 4 AM $ 0.000553
+4.93%
$ 276,500 $ 241,127
Feb 21, 3 AM $ 0.000523
+1.75%
$ 261,500 $ 240,597
Feb 21, 2 AM $ 0.00053
-1.67%
$ 265,000 $ 240,136
Feb 21, 1 AM $ 0.000542
+5.04%
$ 271,000 $ 240,486
Feb 20, 9 PM $ 0.000492
+0.00%
$ 246,000 $ 242,236
Feb 20, 8 PM $ 0.000489
-4.12%
$ 244,500 $ 242,622
Feb 20, 7 PM $ 0.000527
-3.83%
$ 263,500 $ 242,552
Feb 20, 6 PM $ 0.000554
+8.84%
$ 277,000 $ 240,888
Feb 20, 5 PM $ 0.000554
-0.54%
$ 277,000 $ 240,288
Feb 20, 4 PM $ 0.000512
-5.36%
$ 256,000 $ 240,415
Feb 20, 3 PM $ 0.000522
+41.27%
$ 261,000 $ 240,669
Feb 20, 2 PM $ 0.00037
+1.55%
$ 184,754 $ 69,574
Feb 20, 1 PM $ 0.000364
-0.19%
$ 182,286 $ 69,061
Feb 20, 12 PM $ 0.000365
+0.10%
$ 182,251 $ 69,616
Feb 20, 11 AM $ 0.000364
-2.65%
$ 182,110 $ 69,683
Feb 20, 10 AM $ 0.000374
-0.88%
$ 187,062 $ 69,174
Feb 20, 9 AM $ 0.000377
+3.14%
$ 188,597 $ 68,560
Feb 20, 8 AM $ 0.000366
-1.96%
$ 182,824 $ 68,242
Feb 20, 7 AM $ 0.000372
-1.32%
$ 186,019 $ 68,253