pSTAKE Finance Historical Data

PSTAKE Page 36
Download
Date Close Price change Market cap Trading volume
Feb 9, 10 AM $ 0.000519
+1.76%
$ 259,500 $ 229,151
Feb 9, 9 AM $ 0.000514
-3.20%
$ 257,000 $ 228,189
Feb 9, 8 AM $ 0.000518
+2.57%
$ 259,000 $ 228,115
Feb 9, 7 AM $ 0.000533
+5.13%
$ 266,500 $ 226,980
Feb 9, 6 AM $ 0.000533
+5.34%
$ 266,500 $ 226,921
Feb 9, 5 AM $ 0.000529
+3.12%
$ 264,500 $ 226,627
Feb 9, 4 AM $ 0.000538
+0.00%
$ 269,000 $ 225,744
Feb 9, 3 AM $ 0.000533
-0.37%
$ 266,500 $ 225,205
Feb 9, 2 AM $ 0.000527
+1.74%
$ 263,500 $ 226,089
Feb 9, 1 AM $ 0.000531
+1.34%
$ 265,500 $ 226,169
Feb 9, 12 AM $ 0.000535
+3.28%
$ 267,500 $ 226,568
Feb 8, 11 PM $ 0.000545
+4.61%
$ 272,500 $ 226,007
Feb 8, 10 PM $ 0.000508
-4.51%
$ 254,000 $ 226,310
Feb 8, 9 PM $ 0.000532
+3.10%
$ 266,000 $ 223,294
Feb 8, 8 PM $ 0.00051
-0.58%
$ 255,000 $ 222,943
Feb 8, 7 PM $ 0.000527
+1.35%
$ 263,500 $ 223,687
Feb 8, 6 PM $ 0.000524
+3.56%
$ 262,000 $ 223,792
Feb 8, 5 PM $ 0.000519
+0.39%
$ 259,500 $ 223,976
Feb 8, 4 PM $ 0.000514
-0.58%
$ 257,000 $ 225,423
Feb 8, 3 PM $ 0.000542
+0.74%
$ 271,000 $ 224,957
Feb 8, 2 PM $ 0.000535
+0.00%
$ 267,500 $ 224,385
Feb 8, 1 PM $ 0.000546
+0.37%
$ 273,000 $ 224,259
Feb 8, 12 PM $ 0.000557
+0.54%
$ 278,500 $ 224,944
Feb 8, 11 AM $ 0.000546
-2.15%
$ 273,000 $ 226,596
Feb 8, 10 AM $ 0.000558
+0.54%
$ 279,000 $ 227,103
Feb 8, 9 AM $ 0.000589
+6.51%
$ 294,500 $ 228,309
Feb 8, 8 AM $ 0.000535
-4.46%
$ 267,500 $ 228,545
Feb 8, 7 AM $ 0.000546
+1.11%
$ 273,000 $ 229,448
Feb 8, 6 AM $ 0.000567
+0.00%
$ 283,500 $ 229,244
Feb 8, 5 AM $ 0.000567
+6.38%
$ 283,500 $ 228,653
Feb 8, 4 AM $ 0.000527
-4.87%
$ 263,500 $ 228,661
Feb 8, 3 AM $ 0.000551
-1.43%
$ 275,500 $ 228,898
Feb 8, 2 AM $ 0.00055
-3.68%
$ 275,000 $ 227,281
Feb 8, 1 AM $ 0.000555
-1.25%
$ 277,500 $ 226,858
Feb 8, 12 AM $ 0.000562
+5.84%
$ 281,000 $ 227,542
Feb 7, 9 PM $ 0.000554
+6.74%
$ 277,000 $ 229,640
Feb 7, 8 PM $ 0.000545
+9.66%
$ 272,500 $ 229,330
Feb 7, 7 PM $ 0.000497
-9.80%
$ 248,500 $ 228,047
Feb 7, 6 PM $ 0.000532
+1.53%
$ 266,000 $ 227,367
Feb 7, 5 PM $ 0.000533
-0.56%
$ 266,500 $ 226,613
Feb 7, 4 PM $ 0.000554
+5.32%
$ 277,000 $ 225,803
Feb 7, 3 PM $ 0.000526
-0.19%
$ 263,000 $ 226,014
Feb 7, 2 PM $ 0.000522
-3.51%
$ 261,000 $ 226,306
Feb 7, 1 PM $ 0.000523
+0.58%
$ 261,500 $ 225,375
Feb 7, 12 PM $ 0.000532
+1.92%
$ 266,000 $ 225,374
Feb 7, 11 AM $ 0.000533
-2.20%
$ 266,500 $ 223,947
Feb 7, 10 AM $ 0.00054
-0.18%
$ 270,000 $ 223,263
Feb 7, 9 AM $ 0.000523
+5.02%
$ 261,500 $ 223,064
Feb 7, 8 AM $ 0.000498
-2.54%
$ 249,000 $ 222,832
Feb 7, 7 AM $ 0.000532
+5.56%
$ 266,000 $ 222,215