pSTAKE Finance Historical Data

PSTAKE Page 4
Download
Date Close Price change Market cap Trading volume
Apr 7, 11 PM $ 0.000272
+2.26%
$ 136,000 $ 178,682
Apr 7, 10 PM $ 0.000264
-1.86%
$ 132,000 $ 178,862
Apr 7, 9 PM $ 0.000268
-1.47%
$ 134,000 $ 179,189
Apr 7, 8 PM $ 0.000266
-3.97%
$ 133,000 $ 179,268
Apr 7, 7 PM $ 0.000272
-4.23%
$ 136,000 $ 178,845
Apr 7, 6 PM $ 0.000281
-2.43%
$ 140,500 $ 178,938
Apr 7, 5 PM $ 0.000285
+0.71%
$ 142,500 $ 179,434
Apr 7, 4 PM $ 0.000285
+0.00%
$ 142,500 $ 180,357
Apr 7, 3 PM $ 0.000285
-3.39%
$ 142,500 $ 182,229
Apr 7, 2 PM $ 0.000285
+3.26%
$ 142,500 $ 183,111
Apr 7, 1 PM $ 0.000276
+0.00%
$ 138,000 $ 183,043
Apr 7, 12 PM $ 0.000299
+6.79%
$ 149,500 $ 182,749
Apr 7, 11 AM $ 0.000294
+2.80%
$ 147,000 $ 182,507
Apr 7, 10 AM $ 0.000285
+4.01%
$ 142,500 $ 182,604
Apr 7, 9 AM $ 0.000275
-2.48%
$ 137,500 $ 183,534
Apr 7, 8 AM $ 0.000283
+0.71%
$ 141,500 $ 184,091
Apr 7, 7 AM $ 0.000277
-1.77%
$ 138,500 $ 184,689
Apr 7, 6 AM $ 0.000282
+5.62%
$ 141,000 $ 184,785
Apr 7, 5 AM $ 0.000264
+0.00%
$ 132,000 $ 184,384
Apr 7, 4 AM $ 0.000259
-4.78%
$ 129,500 $ 184,800
Apr 7, 3 AM $ 0.000276
+0.00%
$ 138,000 $ 185,639
Apr 7, 2 AM $ 0.000287
-0.35%
$ 143,500 $ 185,992
Apr 7, 1 AM $ 0.000295
+1.03%
$ 147,500 $ 185,937
Apr 7, 12 AM $ 0.000292
+1.39%
$ 146,000 $ 186,118
Apr 6, 11 PM $ 0.0003
+1.35%
$ 150,000 $ 186,102
Apr 6, 10 PM $ 0.000311
+0.65%
$ 155,500 $ 185,508
Apr 6, 9 PM $ 0.000309
+5.10%
$ 154,500 $ 185,161
Apr 6, 8 PM $ 0.000295
+2.43%
$ 147,500 $ 185,211
Apr 6, 7 PM $ 0.00029
+2.11%
$ 145,000 $ 185,395
Apr 6, 6 PM $ 0.000284
-4.70%
$ 142,000 $ 185,517
Apr 6, 5 PM $ 0.000298
-1.32%
$ 149,000 $ 185,415
Apr 6, 4 PM $ 0.000296
+2.78%
$ 148,000 $ 184,779
Apr 6, 3 PM $ 0.000282
-3.75%
$ 141,000 $ 184,168
Apr 6, 2 PM $ 0.000291
+5.05%
$ 145,500 $ 183,572
Apr 6, 1 PM $ 0.000276
-7.07%
$ 138,000 $ 183,609
Apr 6, 12 PM $ 0.000297
+2.41%
$ 148,500 $ 184,064
Apr 6, 11 AM $ 0.000279
+0.72%
$ 139,500 $ 184,717
Apr 6, 10 AM $ 0.000281
+4.85%
$ 140,500 $ 185,050
Apr 6, 9 AM $ 0.000267
+14.35%
$ 133,500 $ 184,637
Apr 6, 8 AM $ 0.000233
+1.08%
$ 116,750 $ 9,621
Apr 6, 7 AM $ 0.000231
+0.52%
$ 115,500 $ 9,708
Apr 6, 6 AM $ 0.00023
+2.82%
$ 114,900 $ 9,848
Apr 6, 5 AM $ 0.000223
+0.90%
$ 111,750 $ 9,775
Apr 6, 4 AM $ 0.000221
-0.23%
$ 110,750 $ 9,855
Apr 6, 3 AM $ 0.00024
+5.90%
$ 120,000 $ 185,129
Apr 6, 2 AM $ 0.000226
+3.08%
$ 113,231 $ 194,867
Apr 6, 1 AM $ 0.00022
-1.39%
$ 109,850 $ 9,779
Apr 6, 12 AM $ 0.000237
+2.35%
$ 118,500 $ 185,084
Apr 5, 11 PM $ 0.000232
+8.63%
$ 115,777 $ 194,501
Apr 5, 10 PM $ 0.000214
-9.90%
$ 106,774 $ 194,398