pSTAKE Finance Historical Data

PSTAKE Page 39
Download
Date Close Price change Market cap Trading volume
Feb 3, 2 AM $ 0.000299
-0.14%
$ 149,473 $ 100,961
Feb 3, 1 AM $ 0.000299
+0.15%
$ 149,677 $ 101,483
Feb 3, 12 AM $ 0.000299
-13.36%
$ 149,565 $ 97,550
Feb 2, 11 PM $ 0.000344
-0.29%
$ 172,000 $ 105,303
Feb 2, 10 PM $ 0.000341
-2.63%
$ 170,403 $ 111,400
Feb 2, 9 PM $ 0.00035
+0.00%
$ 175,000 $ 106,064
Feb 2, 8 PM $ 0.000344
-0.86%
$ 172,000 $ 105,557
Feb 2, 7 PM $ 0.000347
-1.14%
$ 173,500 $ 106,065
Feb 2, 6 PM $ 0.000343
+17.76%
$ 171,500 $ 106,805
Feb 2, 5 PM $ 0.000291
-1.91%
$ 145,586 $ 95,265
Feb 2, 4 PM $ 0.000335
+7.49%
$ 167,506 $ 109,227
Feb 2, 3 PM $ 0.000312
-2.33%
$ 155,830 $ 99,509
Feb 2, 2 PM $ 0.000318
-0.02%
$ 158,827 $ 105,704
Feb 2, 1 PM $ 0.000318
-7.74%
$ 158,860 $ 107,197
Feb 2, 12 PM $ 0.000339
-0.29%
$ 169,500 $ 119,311
Feb 2, 11 AM $ 0.000352
+0.00%
$ 176,000 $ 120,361
Feb 2, 10 AM $ 0.000352
+2.02%
$ 176,500 $ 120,196
Feb 2, 9 AM $ 0.000345
+0.83%
$ 172,510 $ 120,063
Feb 2, 8 AM $ 0.000342
+2.49%
$ 171,075 $ 186,481
Feb 2, 7 AM $ 0.000334
-2.55%
$ 166,912 $ 220,712
Feb 2, 6 AM $ 0.000343
-0.74%
$ 171,285 $ 226,055
Feb 2, 5 AM $ 0.000345
+0.81%
$ 171,456 $ 230,747
Feb 2, 4 AM $ 0.000342
-2.10%
$ 171,176 $ 234,118
Feb 2, 3 AM $ 0.00035
+2.74%
$ 174,848 $ 238,528
Feb 2, 2 AM $ 0.00034
-4.21%
$ 177,429 $ 239,991
Feb 2, 1 AM $ 0.000355
+0.88%
$ 177,660 $ 243,940
Feb 2, 12 AM $ 0.000352
-0.74%
$ 176,107 $ 248,427
Feb 1, 11 PM $ 0.000355
+3.16%
$ 177,386 $ 252,165
Feb 1, 10 PM $ 0.000344
-0.43%
$ 171,958 $ 256,036
Feb 1, 9 PM $ 0.000345
-0.86%
$ 172,704 $ 254,691
Feb 1, 8 PM $ 0.000348
-3.74%
$ 174,207 $ 263,488
Feb 1, 7 PM $ 0.000362
+0.80%
$ 180,983 $ 265,013
Feb 1, 6 PM $ 0.000359
-0.90%
$ 179,543 $ 259,059
Feb 1, 5 PM $ 0.000362
-5.14%
$ 177,766 $ 260,361
Feb 1, 4 PM $ 0.00038
-2.20%
$ 189,849 $ 268,054
Feb 1, 3 PM $ 0.000388
-1.30%
$ 194,113 $ 261,361
Feb 1, 2 PM $ 0.000393
+0.66%
$ 196,665 $ 263,417
Feb 1, 1 PM $ 0.000391
-0.81%
$ 195,369 $ 261,152
Feb 1, 12 PM $ 0.000394
+1.93%
$ 196,960 $ 260,057
Feb 1, 11 AM $ 0.000386
+0.86%
$ 193,101 $ 91,100
Feb 1, 10 AM $ 0.000383
-0.95%
$ 191,740 $ 90,536
Feb 1, 9 AM $ 0.000387
+0.73%
$ 193,420 $ 269,730
Feb 1, 8 AM $ 0.000384
-2.59%
$ 192,024 $ 87,318
Feb 1, 7 AM $ 0.000394
+1.42%
$ 197,137 $ 275,326
Feb 1, 6 AM $ 0.000389
-1.13%
$ 194,400 $ 274,857
Feb 1, 5 AM $ 0.000393
-2.15%
$ 196,629 $ 278,799
Feb 1, 4 AM $ 0.000402
+1.04%
$ 200,953 $ 282,688
Feb 1, 3 AM $ 0.000398
-1.48%
$ 198,893 $ 92,589
Feb 1, 2 AM $ 0.000404
-0.19%
$ 201,875 $ 286,956
Feb 1, 1 AM $ 0.000405
+0.61%
$ 202,253 $ 288,178