pSTAKE Finance Historical Data

PSTAKE Page 31
Download
Date Close Price change Market cap Trading volume
Feb 20, 6 AM $ 0.000378
+0.04%
$ 188,813 $ 68,740
Feb 20, 5 AM $ 0.000377
+0.65%
$ 188,738 $ 69,035
Feb 20, 4 AM $ 0.000375
+1.11%
$ 187,551 $ 69,109
Feb 20, 3 AM $ 0.000371
+0.40%
$ 185,491 $ 70,137
Feb 20, 2 AM $ 0.000369
+0.26%
$ 184,603 $ 71,574
Feb 20, 1 AM $ 0.000367
+0.02%
$ 184,307 $ 72,336
Feb 20, 12 AM $ 0.000368
+0.37%
$ 184,156 $ 72,862
Feb 19, 11 PM $ 0.000367
-0.39%
$ 184,174 $ 73,160
Feb 19, 10 PM $ 0.000368
-0.28%
$ 184,193 $ 73,171
Feb 19, 9 PM $ 0.000369
-0.03%
$ 184,717 $ 73,147
Feb 19, 8 PM $ 0.00037
+0.06%
$ 184,840 $ 73,390
Feb 19, 7 PM $ 0.000369
+1.86%
$ 184,698 $ 74,044
Feb 19, 6 PM $ 0.000363
-3.41%
$ 181,325 $ 73,616
Feb 19, 5 PM $ 0.000375
-1.00%
$ 187,609 $ 72,295
Feb 19, 4 PM $ 0.000379
+0.14%
$ 189,607 $ 71,701
Feb 19, 3 PM $ 0.000378
+1.53%
$ 189,230 $ 73,701
Feb 19, 2 PM $ 0.000373
-0.38%
$ 186,349 $ 73,578
Feb 19, 1 PM $ 0.000374
-1.80%
$ 186,509 $ 73,443
Feb 19, 12 PM $ 0.000381
+0.39%
$ 190,475 $ 72,420
Feb 19, 11 AM $ 0.000379
+0.06%
$ 190,136 $ 72,654
Feb 19, 10 AM $ 0.000379
-0.54%
$ 189,604 $ 74,040
Feb 19, 9 AM $ 0.000381
-0.25%
$ 190,449 $ 75,226
Feb 19, 8 AM $ 0.000382
-1.49%
$ 191,103 $ 75,377
Feb 19, 7 AM $ 0.000388
-0.01%
$ 193,985 $ 79,241
Feb 19, 6 AM $ 0.000388
+0.49%
$ 194,000 $ 79,568
Feb 19, 5 AM $ 0.000386
-0.46%
$ 193,047 $ 80,217
Feb 19, 4 AM $ 0.000387
-3.55%
$ 193,392 $ 80,167
Feb 19, 2 AM $ 0.000461
+1.32%
$ 230,500 $ 255,103
Feb 19, 1 AM $ 0.000471
-5.23%
$ 235,500 $ 255,328
Feb 19, 12 AM $ 0.00047
+0.43%
$ 235,000 $ 255,688
Feb 18, 11 PM $ 0.00049
+1.45%
$ 245,000 $ 255,064
Feb 18, 10 PM $ 0.000488
-2.20%
$ 244,000 $ 254,022
Feb 18, 9 PM $ 0.000499
+2.46%
$ 249,500 $ 255,465
Feb 18, 8 PM $ 0.000495
-0.80%
$ 247,500 $ 255,464
Feb 18, 7 PM $ 0.000491
+3.15%
$ 245,500 $ 255,342
Feb 18, 6 PM $ 0.000453
-4.63%
$ 226,500 $ 255,799
Feb 18, 5 PM $ 0.000499
+2.25%
$ 249,500 $ 255,648
Feb 18, 4 PM $ 0.000485
+5.21%
$ 242,500 $ 254,638
Feb 18, 3 PM $ 0.000494
+2.70%
$ 247,000 $ 254,748
Feb 18, 2 PM $ 0.000497
+0.46%
$ 248,640 $ 258,849
Feb 18, 1 PM $ 0.000479
-0.21%
$ 239,500 $ 254,601
Feb 18, 12 PM $ 0.000463
-3.34%
$ 231,500 $ 255,476
Feb 18, 11 AM $ 0.000499
+0.60%
$ 249,500 $ 254,452
Feb 18, 10 AM $ 0.000499
+4.83%
$ 249,500 $ 255,288
Feb 18, 9 AM $ 0.000492
+3.36%
$ 246,000 $ 255,541
Feb 18, 8 AM $ 0.000497
+3.54%
$ 248,500 $ 254,450
Feb 18, 7 AM $ 0.000499
+5.50%
$ 249,500 $ 254,120
Feb 18, 6 AM $ 0.000483
-3.21%
$ 241,500 $ 253,609
Feb 18, 5 AM $ 0.000496
+7.70%
$ 248,000 $ 254,076
Feb 18, 4 AM $ 0.000461
+0.00%
$ 230,264 $ 254,448