pSTAKE Finance Historical Data

PSTAKE Page 40
Download
Date Close Price change Market cap Trading volume
Feb 1, 12 AM $ 0.000402
+0.57%
$ 201,020 $ 285,654
Jan 31, 11 PM $ 0.000399
-0.18%
$ 199,691 $ 285,030
Jan 31, 10 PM $ 0.0004
-0.52%
$ 200,060 $ 294,694
Jan 31, 9 PM $ 0.000402
+1.06%
$ 201,112 $ 296,242
Jan 31, 8 PM $ 0.000398
+23.61%
$ 196,574 $ 301,283
Jan 31, 7 PM $ 0.000341
-12.90%
$ 170,500 $ 211,903
Jan 31, 6 PM $ 0.000392
-2.29%
$ 197,327 $ 102,961
Jan 31, 5 PM $ 0.000401
-0.78%
$ 200,361 $ 321,034
Jan 31, 4 PM $ 0.00039
-11.64%
$ 195,186 $ 229,189
Jan 31, 3 PM $ 0.000442
+11.59%
$ 220,895 $ 100,537
Jan 31, 2 PM $ 0.00038
-18.19%
$ 190,000 $ 227,934
Jan 31, 1 PM $ 0.000464
-2.65%
$ 232,241 $ 98,580
Jan 31, 12 PM $ 0.000477
+0.70%
$ 238,568 $ 97,516
Jan 31, 11 AM $ 0.000474
+0.47%
$ 236,882 $ 98,676
Jan 31, 10 AM $ 0.000472
+7.24%
$ 235,724 $ 104,482
Jan 31, 9 AM $ 0.00044
-4.67%
$ 219,895 $ 248,066
Jan 31, 8 AM $ 0.000461
-5.61%
$ 230,659 $ 348,183
Jan 31, 7 AM $ 0.000489
+1.38%
$ 244,374 $ 344,788
Jan 31, 6 AM $ 0.000482
-0.47%
$ 241,046 $ 316,967
Jan 31, 5 AM $ 0.000484
-2.04%
$ 242,178 $ 351,708
Jan 31, 4 AM $ 0.000494
+1.08%
$ 247,223 $ 350,748
Jan 31, 3 AM $ 0.000489
+0.36%
$ 244,591 $ 350,258
Jan 31, 2 AM $ 0.000487
-1.15%
$ 243,710 $ 348,886
Jan 31, 1 AM $ 0.000493
+0.40%
$ 246,557 $ 373,804
Jan 31, 12 AM $ 0.000491
+0.03%
$ 245,559 $ 372,258
Jan 30, 11 PM $ 0.000491
+0.74%
$ 245,482 $ 370,617
Jan 30, 10 PM $ 0.000487
-2.10%
$ 243,678 $ 346,454
Jan 30, 9 PM $ 0.000498
+2.32%
$ 248,920 $ 374,213
Jan 30, 8 PM $ 0.000485
+0.59%
$ 242,700 $ 370,766
Jan 30, 7 PM $ 0.000483
-1.58%
$ 241,280 $ 368,961
Jan 30, 6 PM $ 0.00049
+0.46%
$ 245,133 $ 357,882
Jan 30, 5 PM $ 0.000488
+3.64%
$ 244,002 $ 224,711
Jan 30, 4 PM $ 0.000471
+0.37%
$ 230,474 $ 256,577
Jan 30, 3 PM $ 0.000469
-2.40%
$ 234,568 $ 367,043
Jan 30, 2 PM $ 0.000481
-1.37%
$ 240,338 $ 369,849
Jan 30, 1 PM $ 0.000487
+0.87%
$ 243,666 $ 372,652
Jan 30, 12 PM $ 0.000483
+1.39%
$ 241,481 $ 377,544
Jan 30, 11 AM $ 0.000477
-4.40%
$ 241,360 $ 383,892
Jan 30, 10 AM $ 0.000498
-7.63%
$ 249,221 $ 57,534
Jan 30, 9 AM $ 0.00054
-3.73%
$ 269,814 $ 157,659
Jan 30, 8 AM $ 0.000561
-5.44%
$ 280,280 $ 156,942
Jan 30, 7 AM $ 0.000593
-1.01%
$ 298,272 $ 173,849
Jan 30, 6 AM $ 0.000599
+1.31%
$ 299,280 $ 170,856
Jan 30, 2 AM $ 0.000741
+8.96%
$ 370,450 $ 89,311
Jan 30, 1 AM $ 0.000674
+2.12%
$ 337,000 $ 208,484
Jan 30, 12 AM $ 0.000642
-5.31%
$ 321,000 $ 208,317
Jan 29, 11 PM $ 0.000664
-4.87%
$ 332,000 $ 207,998
Jan 29, 10 PM $ 0.000681
-2.01%
$ 340,500 $ 207,688
Jan 29, 9 PM $ 0.00068
+3.82%
$ 340,000 $ 207,174
Jan 29, 8 PM $ 0.000693
+3.43%
$ 346,500 $ 206,517