pSTAKE Finance Historical Data

PSTAKE Page 37
Download
Date Close Price change Market cap Trading volume
Feb 7, 6 AM $ 0.000525
-2.42%
$ 262,500 $ 222,489
Feb 7, 5 AM $ 0.000479
-6.45%
$ 239,500 $ 222,409
Feb 7, 4 AM $ 0.00053
+2.71%
$ 265,000 $ 222,366
Feb 7, 3 AM $ 0.000543
+0.56%
$ 271,500 $ 223,121
Feb 7, 2 AM $ 0.00054
+2.08%
$ 270,000 $ 222,876
Feb 7, 1 AM $ 0.000517
-2.64%
$ 258,500 $ 222,568
Feb 7, 12 AM $ 0.000525
-0.19%
$ 262,500 $ 221,813
Feb 6, 11 PM $ 0.000557
-0.18%
$ 278,500 $ 220,968
Feb 6, 10 PM $ 0.000551
+0.92%
$ 275,500 $ 220,390
Feb 6, 9 PM $ 0.000553
+0.18%
$ 276,500 $ 221,182
Feb 6, 8 PM $ 0.000539
-4.60%
$ 269,500 $ 220,538
Feb 6, 7 PM $ 0.000547
-1.44%
$ 273,500 $ 220,401
Feb 6, 6 PM $ 0.000535
-0.93%
$ 267,500 $ 220,301
Feb 6, 5 PM $ 0.000532
-8.59%
$ 266,000 $ 221,329
Feb 6, 4 PM $ 0.000582
+1.39%
$ 291,000 $ 220,899
Feb 6, 3 PM $ 0.000561
+11.16%
$ 280,500 $ 220,202
Feb 6, 2 PM $ 0.000505
-8.74%
$ 252,457 $ 323,967
Feb 6, 1 PM $ 0.000568
-0.35%
$ 284,000 $ 219,756
Feb 6, 12 PM $ 0.000556
-4.79%
$ 278,000 $ 218,759
Feb 6, 11 AM $ 0.000566
-1.57%
$ 283,000 $ 218,926
Feb 6, 10 AM $ 0.000575
+1.05%
$ 287,500 $ 219,295
Feb 6, 9 AM $ 0.00061
+9.52%
$ 305,000 $ 218,736
Feb 6, 8 AM $ 0.000547
+1.11%
$ 273,500 $ 218,267
Feb 6, 7 AM $ 0.000547
-4.20%
$ 273,500 $ 218,820
Feb 6, 6 AM $ 0.000551
+1.66%
$ 275,500 $ 218,316
Feb 6, 5 AM $ 0.000537
+3.47%
$ 268,500 $ 218,035
Feb 6, 4 AM $ 0.000499
-4.77%
$ 249,500 $ 218,307
Feb 6, 3 AM $ 0.000511
+0.00%
$ 255,500 $ 216,469
Feb 6, 2 AM $ 0.000516
-0.19%
$ 258,000 $ 216,580
Feb 6, 1 AM $ 0.00051
-2.30%
$ 255,000 $ 216,258
Feb 6, 12 AM $ 0.000516
+0.58%
$ 258,000 $ 215,724
Feb 5, 11 PM $ 0.000521
-3.34%
$ 260,500 $ 215,152
Feb 5, 10 PM $ 0.000547
-3.87%
$ 273,500 $ 215,347
Feb 5, 9 PM $ 0.00056
+7.38%
$ 280,000 $ 214,183
Feb 5, 8 PM $ 0.000569
-9.64%
$ 284,501 $ 214,462
Feb 5, 7 PM $ 0.000597
+5.66%
$ 298,500 $ 213,871
Feb 5, 6 PM $ 0.000613
-2.39%
$ 306,500 $ 214,203
Feb 5, 5 PM $ 0.000616
+39.58%
$ 308,000 $ 213,353
Feb 5, 4 PM $ 0.000441
-26.31%
$ 220,667 $ 148,246
Feb 5, 3 PM $ 0.000563
-7.96%
$ 281,634 $ 283,845
Feb 5, 2 PM $ 0.000612
+2.51%
$ 306,000 $ 213,427
Feb 5, 1 PM $ 0.000605
-1.31%
$ 302,500 $ 213,833
Feb 5, 12 PM $ 0.000603
-0.17%
$ 301,500 $ 213,493
Feb 5, 11 AM $ 0.000604
-0.82%
$ 302,000 $ 211,803
Feb 5, 10 AM $ 0.000612
+4.08%
$ 306,000 $ 209,150
Feb 5, 9 AM $ 0.000611
-0.81%
$ 305,500 $ 206,043
Feb 5, 8 AM $ 0.000633
+1.28%
$ 316,500 $ 202,295
Feb 5, 7 AM $ 0.000648
+3.18%
$ 324,000 $ 201,733
Feb 5, 6 AM $ 0.000644
+0.31%
$ 322,000 $ 199,948
Feb 5, 5 AM $ 0.00063
+40.04%
$ 315,000 $ 199,349