pSTAKE Finance Historical Data

PSTAKE Page 33
Download
Date Close Price change Market cap Trading volume
Feb 15, 9 PM $ 0.000498
+6.87%
$ 249,000 $ 254,161
Feb 15, 8 PM $ 0.000495
+0.00%
$ 247,500 $ 254,608
Feb 15, 7 PM $ 0.000486
-2.61%
$ 243,000 $ 254,080
Feb 15, 6 PM $ 0.000491
-1.60%
$ 245,500 $ 254,012
Feb 15, 5 PM $ 0.000492
+9.09%
$ 246,000 $ 254,043
Feb 15, 4 PM $ 0.000464
-1.69%
$ 232,000 $ 254,091
Feb 15, 3 PM $ 0.000496
-0.60%
$ 248,000 $ 253,376
Feb 15, 2 PM $ 0.000491
-1.41%
$ 245,500 $ 253,064
Feb 15, 1 PM $ 0.000489
+4.13%
$ 244,500 $ 253,456
Feb 15, 12 PM $ 0.000469
+0.12%
$ 234,290 $ 319,639
Feb 15, 11 AM $ 0.00046
+0.88%
$ 230,000 $ 253,448
Feb 15, 10 AM $ 0.000455
-3.81%
$ 227,500 $ 253,318
Feb 15, 9 AM $ 0.000499
+2.25%
$ 249,500 $ 252,799
Feb 15, 8 AM $ 0.00048
-3.03%
$ 240,000 $ 251,781
Feb 15, 7 AM $ 0.00049
+1.24%
$ 245,000 $ 251,583
Feb 15, 6 AM $ 0.000497
-0.20%
$ 248,500 $ 252,878
Feb 15, 5 AM $ 0.000499
+4.61%
$ 249,500 $ 253,511
Feb 15, 4 AM $ 0.000498
+4.62%
$ 249,000 $ 252,805
Feb 15, 3 AM $ 0.000484
-3.01%
$ 242,000 $ 252,716
Feb 15, 2 AM $ 0.000499
+1.22%
$ 249,500 $ 252,749
Feb 15, 1 AM $ 0.000487
+2.74%
$ 243,500 $ 253,359
Feb 15, 12 AM $ 0.000491
+1.87%
$ 245,500 $ 253,922
Feb 14, 11 PM $ 0.000494
+1.86%
$ 247,000 $ 254,307
Feb 14, 10 PM $ 0.000499
+1.63%
$ 249,500 $ 254,862
Feb 14, 9 PM $ 0.000491
+3.15%
$ 245,500 $ 253,938
Feb 14, 8 PM $ 0.000499
+1.84%
$ 249,500 $ 253,322
Feb 14, 7 PM $ 0.000487
-1.02%
$ 243,500 $ 253,085
Feb 14, 6 PM $ 0.000484
-0.82%
$ 242,000 $ 254,316
Feb 14, 5 PM $ 0.000474
+0.21%
$ 237,000 $ 253,921
Feb 14, 4 PM $ 0.000461
-5.92%
$ 230,500 $ 253,519
Feb 14, 3 PM $ 0.000498
+0.40%
$ 249,000 $ 253,510
Feb 14, 2 PM $ 0.000488
-2.20%
$ 244,000 $ 254,489
Feb 14, 1 PM $ 0.000493
-1.20%
$ 246,500 $ 254,026
Feb 14, 12 PM $ 0.000481
-2.24%
$ 240,500 $ 252,753
Feb 14, 11 AM $ 0.000484
+3.20%
$ 242,000 $ 252,708
Feb 14, 10 AM $ 0.000499
+1.22%
$ 249,500 $ 251,850
Feb 14, 9 AM $ 0.000488
-0.61%
$ 244,000 $ 248,539
Feb 14, 8 AM $ 0.000497
+2.47%
$ 248,500 $ 245,564
Feb 14, 7 AM $ 0.000469
-2.70%
$ 234,500 $ 242,238
Feb 14, 6 AM $ 0.00046
-0.22%
$ 230,000 $ 237,037
Feb 14, 5 AM $ 0.000496
+8.30%
$ 248,000 $ 235,742
Feb 14, 4 AM $ 0.000471
-0.84%
$ 235,500 $ 233,288
Feb 14, 3 AM $ 0.000464
-2.93%
$ 232,000 $ 228,104
Feb 14, 2 AM $ 0.000499
+2.04%
$ 249,500 $ 227,643
Feb 14, 1 AM $ 0.000496
+2.27%
$ 248,000 $ 223,792
Feb 14, 12 AM $ 0.00047
-1.26%
$ 235,000 $ 220,460
Feb 13, 11 PM $ 0.000493
-1.20%
$ 246,500 $ 216,250
Feb 13, 10 PM $ 0.000499
+3.31%
$ 249,500 $ 212,882
Feb 13, 9 PM $ 0.000492
+2.29%
$ 246,000 $ 210,267
Feb 13, 8 PM $ 0.000469
-1.68%
$ 234,500 $ 205,844