pSTAKE Finance Historical Data

PSTAKE Page 32
Download
Date Close Price change Market cap Trading volume
Feb 18, 3 AM $ 0.000461
+0.00%
$ 230,264 $ 254,050
Feb 18, 2 AM $ 0.000461
-6.78%
$ 230,264 $ 254,578
Feb 18, 1 AM $ 0.000489
-0.61%
$ 244,500 $ 253,763
Feb 18, 12 AM $ 0.000499
+3.31%
$ 249,500 $ 253,921
Feb 17, 11 PM $ 0.000461
-4.06%
$ 230,264 $ 254,405
Feb 17, 10 PM $ 0.000491
+1.45%
$ 245,500 $ 254,835
Feb 17, 9 PM $ 0.000475
+3.14%
$ 237,500 $ 256,705
Feb 17, 8 PM $ 0.000461
-3.86%
$ 230,264 $ 256,570
Feb 17, 7 PM $ 0.000479
-2.64%
$ 239,500 $ 256,550
Feb 17, 6 PM $ 0.00048
-3.23%
$ 240,000 $ 256,332
Feb 17, 5 PM $ 0.000499
+8.35%
$ 249,500 $ 256,207
Feb 17, 4 PM $ 0.000499
+2.67%
$ 249,500 $ 256,069
Feb 17, 3 PM $ 0.000499
+0.20%
$ 249,500 $ 255,299
Feb 17, 2 PM $ 0.000481
+17.43%
$ 240,500 $ 255,006
Feb 17, 1 PM $ 0.000408
-15.50%
$ 206,665 $ 103,839
Feb 17, 12 PM $ 0.000499
+0.60%
$ 249,500 $ 254,449
Feb 17, 11 AM $ 0.000491
+1.45%
$ 245,500 $ 255,099
Feb 17, 10 AM $ 0.000493
-1.20%
$ 246,500 $ 255,227
Feb 17, 9 AM $ 0.000487
+0.83%
$ 243,500 $ 254,785
Feb 17, 8 AM $ 0.000494
+2.92%
$ 247,000 $ 255,491
Feb 17, 7 AM $ 0.000494
+3.35%
$ 247,000 $ 255,674
Feb 17, 6 AM $ 0.000495
+3.13%
$ 247,500 $ 256,599
Feb 17, 5 AM $ 0.000471
-2.48%
$ 235,500 $ 256,092
Feb 17, 4 AM $ 0.000499
+5.94%
$ 249,500 $ 256,526
Feb 17, 3 AM $ 0.000469
-4.09%
$ 234,500 $ 256,001
Feb 17, 2 AM $ 0.000469
-6.01%
$ 234,500 $ 255,156
Feb 17, 1 AM $ 0.000458
+2.92%
$ 229,000 $ 256,663
Feb 16, 11 PM $ 0.000433
-7.68%
$ 216,500 $ 257,032
Feb 16, 10 PM $ 0.000454
-2.58%
$ 227,000 $ 256,331
Feb 16, 9 PM $ 0.000494
+0.82%
$ 247,000 $ 254,793
Feb 16, 8 PM $ 0.000498
+1.43%
$ 249,000 $ 256,224
Feb 16, 7 PM $ 0.00048
+0.21%
$ 240,000 $ 256,076
Feb 16, 6 PM $ 0.000484
-0.62%
$ 242,000 $ 256,016
Feb 16, 5 PM $ 0.000489
+1.03%
$ 244,500 $ 255,667
Feb 16, 4 PM $ 0.000495
+0.61%
$ 247,500 $ 256,180
Feb 16, 3 PM $ 0.000499
+3.31%
$ 249,500 $ 256,778
Feb 16, 2 PM $ 0.000498
+5.29%
$ 249,000 $ 256,494
Feb 16, 1 PM $ 0.000481
+6.65%
$ 240,500 $ 255,978
Feb 16, 12 PM $ 0.00045
-9.57%
$ 225,174 $ 340,595
Feb 16, 11 AM $ 0.000496
+2.06%
$ 248,000 $ 255,127
Feb 16, 10 AM $ 0.000499
+8.71%
$ 249,500 $ 255,497
Feb 16, 9 AM $ 0.000473
-4.64%
$ 236,500 $ 255,814
Feb 16, 8 AM $ 0.000496
-0.60%
$ 248,000 $ 255,663
Feb 16, 7 AM $ 0.000491
-0.20%
$ 245,500 $ 255,472
Feb 16, 6 AM $ 0.000484
+12.87%
$ 242,000 $ 254,890
Feb 16, 2 AM $ 0.000444
-5.13%
$ 234,000 $ 254,897
Feb 16, 1 AM $ 0.00049
+0.82%
$ 245,000 $ 255,463
Feb 16, 12 AM $ 0.000492
-0.61%
$ 246,000 $ 254,762
Feb 15, 11 PM $ 0.000489
+0.41%
$ 244,500 $ 253,704
Feb 15, 10 PM $ 0.000498
+6.41%
$ 249,000 $ 253,454