pSTAKE Finance Historical Data

PSTAKE Page 34
Download
Date Close Price change Market cap Trading volume
Feb 13, 7 PM $ 0.000475
-4.23%
$ 237,500 $ 203,516
Feb 13, 6 PM $ 0.000482
-3.60%
$ 241,000 $ 200,018
Feb 13, 5 PM $ 0.000495
+1.64%
$ 247,500 $ 198,852
Feb 13, 4 PM $ 0.000477
-4.22%
$ 238,500 $ 195,270
Feb 13, 3 PM $ 0.000467
+24.88%
$ 233,500 $ 192,309
Feb 13, 2 PM $ 0.000374
+0.89%
$ 187,063 $ 75,128
Feb 13, 1 PM $ 0.000371
+0.32%
$ 185,333 $ 75,698
Feb 13, 12 PM $ 0.000369
+0.33%
$ 184,737 $ 76,296
Feb 13, 11 AM $ 0.000368
-4.49%
$ 184,122 $ 76,149
Feb 13, 10 AM $ 0.000386
+1.34%
$ 192,777 $ 255,547
Feb 13, 9 AM $ 0.00038
-2.79%
$ 190,243 $ 257,848
Feb 13, 8 AM $ 0.000391
+1.82%
$ 195,684 $ 259,392
Feb 13, 7 AM $ 0.000384
-2.43%
$ 192,166 $ 261,951
Feb 13, 6 AM $ 0.000394
-1.25%
$ 197,000 $ 191,437
Feb 13, 5 AM $ 0.000392
-0.51%
$ 196,000 $ 192,126
Feb 13, 4 AM $ 0.000399
+2.55%
$ 199,500 $ 193,537
Feb 13, 3 AM $ 0.000399
+0.00%
$ 199,500 $ 195,381
Feb 13, 2 AM $ 0.000395
+0.93%
$ 197,500 $ 197,787
Feb 13, 1 AM $ 0.000391
+1.92%
$ 195,677 $ 274,406
Feb 13, 12 AM $ 0.000397
+1.15%
$ 198,527 $ 217,570
Feb 12, 11 PM $ 0.000394
+0.81%
$ 196,801 $ 204,429
Feb 12, 10 PM $ 0.00039
+1.47%
$ 195,211 $ 281,218
Feb 12, 9 PM $ 0.000385
-2.33%
$ 192,256 $ 283,825
Feb 12, 8 PM $ 0.000393
+3.46%
$ 196,328 $ 287,537
Feb 12, 7 PM $ 0.00038
-3.69%
$ 189,816 $ 289,843
Feb 12, 6 PM $ 0.000394
+2.48%
$ 197,031 $ 291,979
Feb 12, 5 PM $ 0.000385
-2.36%
$ 192,230 $ 293,462
Feb 12, 4 PM $ 0.000393
+2.56%
$ 196,498 $ 298,739
Feb 12, 3 PM $ 0.000383
-3.34%
$ 191,701 $ 300,087
Feb 12, 2 PM $ 0.000397
+1.42%
$ 195,551 $ 301,187
Feb 12, 1 PM $ 0.000395
+0.41%
$ 197,439 $ 246,721
Feb 12, 12 PM $ 0.000393
-1.06%
$ 197,117 $ 285,521
Feb 12, 6 AM $ 0.000588
+1.38%
$ 294,000 $ 234,194
Feb 12, 5 AM $ 0.000568
+3.65%
$ 284,000 $ 234,117
Feb 12, 4 AM $ 0.00057
-0.18%
$ 285,000 $ 234,360
Feb 12, 3 AM $ 0.000554
+1.28%
$ 277,000 $ 234,001
Feb 12, 2 AM $ 0.000536
-2.19%
$ 268,000 $ 233,335
Feb 12, 1 AM $ 0.000558
-0.89%
$ 279,000 $ 233,044
Feb 12, 12 AM $ 0.000554
-2.46%
$ 277,000 $ 233,136
Feb 11, 11 PM $ 0.000548
-0.72%
$ 274,000 $ 232,764
Feb 11, 10 PM $ 0.000558
+4.10%
$ 279,000 $ 233,319
Feb 11, 9 PM $ 0.000545
-2.50%
$ 272,500 $ 232,324
Feb 11, 8 PM $ 0.000567
+0.35%
$ 283,500 $ 231,447
Feb 11, 7 PM $ 0.000555
+2.59%
$ 277,500 $ 230,858
Feb 11, 6 PM $ 0.00053
+3.52%
$ 265,000 $ 230,679
Feb 11, 5 PM $ 0.000544
-1.81%
$ 272,000 $ 230,568
Feb 11, 4 PM $ 0.000554
+2.59%
$ 277,000 $ 230,972
Feb 11, 3 PM $ 0.00054
-1.28%
$ 270,000 $ 231,497
Feb 11, 2 PM $ 0.000567
+5.19%
$ 283,500 $ 230,534
Feb 11, 1 PM $ 0.000562
+0.54%
$ 281,000 $ 229,697