pSTAKE Finance Historical Data

PSTAKE Page 35
Download
Date Close Price change Market cap Trading volume
Feb 11, 12 PM $ 0.000545
-3.02%
$ 272,500 $ 229,336
Feb 11, 11 AM $ 0.000544
-2.68%
$ 272,000 $ 228,726
Feb 11, 10 AM $ 0.00055
-4.51%
$ 275,000 $ 228,872
Feb 11, 9 AM $ 0.000554
+2.78%
$ 277,000 $ 228,401
Feb 11, 8 AM $ 0.000556
-1.77%
$ 278,000 $ 228,419
Feb 11, 7 AM $ 0.00053
-5.86%
$ 265,000 $ 227,308
Feb 11, 6 AM $ 0.000562
-0.35%
$ 281,000 $ 228,310
Feb 11, 5 AM $ 0.000579
+0.52%
$ 289,500 $ 228,391
Feb 11, 4 AM $ 0.000581
+2.11%
$ 290,500 $ 228,537
Feb 11, 3 AM $ 0.000593
+0.51%
$ 296,500 $ 229,868
Feb 11, 2 AM $ 0.000572
-1.04%
$ 286,000 $ 230,348
Feb 11, 1 AM $ 0.000591
-0.67%
$ 295,500 $ 231,182
Feb 11, 12 AM $ 0.000602
-0.50%
$ 301,000 $ 232,003
Feb 10, 11 PM $ 0.00061
+0.99%
$ 305,000 $ 232,721
Feb 10, 10 PM $ 0.000595
+3.48%
$ 297,500 $ 233,089
Feb 10, 9 PM $ 0.000602
+1.86%
$ 301,000 $ 234,883
Feb 10, 8 PM $ 0.000583
-3.00%
$ 291,500 $ 234,615
Feb 10, 7 PM $ 0.000584
+3.55%
$ 292,000 $ 236,138
Feb 10, 6 PM $ 0.000588
+3.70%
$ 294,000 $ 236,960
Feb 10, 5 PM $ 0.000584
+6.38%
$ 292,000 $ 235,687
Feb 10, 4 PM $ 0.00056
+3.90%
$ 280,000 $ 235,026
Feb 10, 3 PM $ 0.000542
-4.75%
$ 271,000 $ 235,029
Feb 10, 2 PM $ 0.000566
+1.43%
$ 283,000 $ 236,164
Feb 10, 1 PM $ 0.000555
-2.97%
$ 277,500 $ 236,598
Feb 10, 12 PM $ 0.000583
+9.18%
$ 291,500 $ 236,484
Feb 10, 11 AM $ 0.000544
+0.00%
$ 272,000 $ 237,221
Feb 10, 10 AM $ 0.000582
+5.63%
$ 291,000 $ 237,609
Feb 10, 9 AM $ 0.000544
-6.37%
$ 272,000 $ 237,574
Feb 10, 8 AM $ 0.000602
+5.24%
$ 301,000 $ 237,926
Feb 10, 7 AM $ 0.000547
+4.39%
$ 273,500 $ 260,852
Feb 10, 6 AM $ 0.000514
-3.75%
$ 257,000 $ 236,868
Feb 10, 5 AM $ 0.000534
+0.95%
$ 267,000 $ 236,805
Feb 10, 4 AM $ 0.000532
+1.92%
$ 266,000 $ 236,653
Feb 10, 3 AM $ 0.000522
-2.43%
$ 261,000 $ 236,579
Feb 10, 2 AM $ 0.000511
-0.78%
$ 255,500 $ 236,173
Feb 10, 1 AM $ 0.000535
-1.29%
$ 267,500 $ 235,144
Feb 10, 12 AM $ 0.000538
-1.47%
$ 269,000 $ 234,558
Feb 9, 11 PM $ 0.000528
-1.68%
$ 264,000 $ 234,783
Feb 9, 10 PM $ 0.000516
+1.57%
$ 258,000 $ 234,309
Feb 9, 9 PM $ 0.000521
-2.80%
$ 260,500 $ 234,046
Feb 9, 8 PM $ 0.000524
+3.56%
$ 262,000 $ 234,078
Feb 9, 7 PM $ 0.000521
+0.58%
$ 260,500 $ 233,019
Feb 9, 6 PM $ 0.000503
-4.55%
$ 251,500 $ 232,682
Feb 9, 5 PM $ 0.000523
-1.69%
$ 261,500 $ 232,331
Feb 9, 4 PM $ 0.000535
+2.49%
$ 267,500 $ 231,413
Feb 9, 3 PM $ 0.00052
-4.24%
$ 260,000 $ 231,158
Feb 9, 2 PM $ 0.000543
+1.69%
$ 271,500 $ 230,838
Feb 9, 1 PM $ 0.000526
+1.94%
$ 263,000 $ 231,160
Feb 9, 12 PM $ 0.000529
+1.93%
$ 264,500 $ 230,485
Feb 9, 11 AM $ 0.000511
+0.00%
$ 255,500 $ 229,460