pSTAKE Finance Historical Data

PSTAKE Page 38
Download
Date Close Price change Market cap Trading volume
Feb 5, 4 AM $ 0.000451
+4.77%
$ 225,401 $ 247,985
Feb 5, 3 AM $ 0.000427
+2.18%
$ 213,396 $ 243,156
Feb 5, 2 AM $ 0.000419
+0.12%
$ 209,372 $ 245,351
Feb 5, 1 AM $ 0.000418
-35.37%
$ 209,116 $ 240,986
Feb 5, 12 AM $ 0.000678
+6.60%
$ 339,000 $ 192,515
Feb 4, 11 PM $ 0.000628
-2.94%
$ 314,000 $ 191,838
Feb 4, 10 PM $ 0.000618
+1.81%
$ 309,000 $ 190,362
Feb 4, 9 PM $ 0.000576
-8.28%
$ 288,000 $ 188,058
Feb 4, 8 PM $ 0.000628
+0.80%
$ 314,000 $ 185,648
Feb 4, 7 PM $ 0.000623
+0.97%
$ 311,500 $ 183,481
Feb 4, 6 PM $ 0.000617
+1.31%
$ 308,500 $ 180,774
Feb 4, 5 PM $ 0.000609
+33.06%
$ 304,500 $ 178,433
Feb 4, 4 PM $ 0.000458
-30.02%
$ 226,457 $ 211,577
Feb 4, 3 PM $ 0.000667
+29.32%
$ 333,500 $ 173,622
Feb 4, 2 PM $ 0.000516
+2.33%
$ 257,903 $ 352,796
Feb 4, 1 PM $ 0.000504
+31.22%
$ 251,935 $ 151,248
Feb 4, 12 PM $ 0.000399
+7.47%
$ 199,500 $ 169,298
Feb 4, 11 AM $ 0.00037
-5.85%
$ 184,384 $ 116,845
Feb 4, 10 AM $ 0.000393
-7.61%
$ 196,530 $ 235,301
Feb 4, 9 AM $ 0.000425
+3.08%
$ 212,728 $ 110,148
Feb 4, 8 AM $ 0.000415
+4.81%
$ 207,792 $ 88,894
Feb 4, 7 AM $ 0.000387
+2.65%
$ 193,500 $ 169,333
Feb 4, 6 AM $ 0.000399
+1.79%
$ 199,500 $ 166,485
Feb 4, 5 AM $ 0.000399
+1.01%
$ 199,500 $ 164,159
Feb 4, 4 AM $ 0.000389
-0.51%
$ 194,500 $ 160,897
Feb 4, 3 AM $ 0.000391
+0.77%
$ 195,500 $ 157,447
Feb 4, 2 AM $ 0.000388
-1.52%
$ 194,000 $ 154,893
Feb 4, 1 AM $ 0.000394
-0.25%
$ 197,000 $ 151,716
Feb 4, 12 AM $ 0.000375
-1.57%
$ 187,500 $ 149,064
Feb 3, 11 PM $ 0.000366
-8.35%
$ 182,839 $ 223,030
Feb 3, 10 PM $ 0.000399
+2.84%
$ 199,500 $ 141,631
Feb 3, 9 PM $ 0.000384
-1.29%
$ 192,000 $ 138,865
Feb 3, 8 PM $ 0.000389
+4.29%
$ 194,500 $ 136,891
Feb 3, 7 PM $ 0.000383
+0.00%
$ 191,500 $ 134,189
Feb 3, 6 PM $ 0.000377
+29.66%
$ 188,500 $ 132,180
Feb 3, 5 PM $ 0.000291
+10.14%
$ 145,385 $ 84,271
Feb 3, 4 PM $ 0.000337
-14.28%
$ 168,445 $ 152,344
Feb 3, 3 PM $ 0.000389
+34.79%
$ 194,500 $ 126,719
Feb 3, 2 PM $ 0.000288
-0.27%
$ 144,088 $ 88,215
Feb 3, 1 PM $ 0.000289
-1.36%
$ 144,377 $ 88,298
Feb 3, 12 PM $ 0.000292
+2.24%
$ 146,575 $ 90,291
Feb 3, 11 AM $ 0.000286
-0.55%
$ 142,998 $ 95,139
Feb 3, 10 AM $ 0.00029
+1.98%
$ 144,713 $ 95,422
Feb 3, 9 AM $ 0.000284
-3.07%
$ 141,992 $ 95,578
Feb 3, 8 AM $ 0.000346
+0.00%
$ 173,000 $ 106,694
Feb 3, 7 AM $ 0.000339
-0.29%
$ 169,500 $ 106,728
Feb 3, 6 AM $ 0.00034
-3.68%
$ 170,000 $ 105,844
Feb 3, 5 AM $ 0.000353
+2.02%
$ 176,503 $ 104,967
Feb 3, 4 AM $ 0.000346
+15.11%
$ 173,000 $ 105,706
Feb 3, 3 AM $ 0.000301
+0.47%
$ 150,288 $ 99,929