pSTAKE Finance Historical Data

PSTAKE Page 41
Download
Date Close Price change Market cap Trading volume
Jan 29, 7 PM $ 0.000661
-3.78%
$ 330,500 $ 206,031
Jan 29, 6 PM $ 0.000695
+5.95%
$ 347,500 $ 206,665
Jan 29, 5 PM $ 0.000656
+28.67%
$ 328,000 $ 206,133
Jan 29, 4 PM $ 0.00051
-6.92%
$ 254,920 $ 132,957
Jan 29, 3 PM $ 0.000548
+0.31%
$ 273,927 $ 133,142
Jan 29, 2 PM $ 0.000546
-11.10%
$ 273,022 $ 124,953
Jan 29, 1 PM $ 0.000614
-2.82%
$ 307,113 $ 118,414
Jan 29, 12 PM $ 0.000632
-8.04%
$ 316,016 $ 85,168
Jan 29, 11 AM $ 0.000688
+1.39%
$ 343,862 $ 119,177
Jan 29, 10 AM $ 0.000678
+1.05%
$ 338,097 $ 113,984
Jan 29, 9 AM $ 0.000671
-2.65%
$ 336,382 $ 120,000
Jan 29, 8 AM $ 0.00069
+4.17%
$ 345,373 $ 125,461
Jan 29, 7 AM $ 0.000662
+1.37%
$ 331,012 $ 119,314
Jan 29, 6 AM $ 0.000655
+0.99%
$ 327,650 $ 118,912
Jan 29, 5 AM $ 0.000649
-0.43%
$ 324,355 $ 119,568
Jan 29, 4 AM $ 0.000652
-1.39%
$ 325,864 $ 137,367
Jan 29, 3 AM $ 0.000661
+0.10%
$ 330,468 $ 137,766
Jan 29, 2 AM $ 0.00066
-1.07%
$ 330,142 $ 150,276
Jan 29, 1 AM $ 0.000667
+0.14%
$ 333,700 $ 151,188
Jan 29, 12 AM $ 0.000666
-0.34%
$ 333,243 $ 155,437
Jan 28, 11 PM $ 0.000669
+0.65%
$ 334,381 $ 155,366
Jan 28, 10 PM $ 0.000664
-1.02%
$ 332,205 $ 154,986
Jan 28, 9 PM $ 0.000671
+2.05%
$ 335,227 $ 153,713
Jan 28, 8 PM $ 0.000658
-2.68%
$ 328,890 $ 154,517
Jan 28, 7 PM $ 0.000676
-0.04%
$ 337,932 $ 162,620
Jan 28, 6 PM $ 0.000676
+1.73%
$ 338,078 $ 163,862
Jan 28, 5 PM $ 0.000665
+0.98%
$ 332,328 $ 177,302
Jan 28, 4 PM $ 0.000659
-0.64%
$ 329,314 $ 184,200
Jan 28, 3 PM $ 0.000663
-2.08%
$ 331,418 $ 182,882
Jan 28, 2 PM $ 0.000677
-0.72%
$ 338,107 $ 176,969
Jan 28, 1 PM $ 0.000682
-1.22%
$ 340,911 $ 162,345
Jan 28, 12 PM $ 0.000692
+0.53%
$ 346,085 $ 175,083
Jan 28, 11 AM $ 0.000688
-0.71%
$ 344,140 $ 161,359
Jan 28, 10 AM $ 0.000693
-2.00%
$ 345,093 $ 159,128
Jan 28, 9 AM $ 0.000707
-5.64%
$ 353,667 $ 156,910
Jan 28, 8 AM $ 0.00075
-13.01%
$ 374,893 $ 59
Jan 28, 7 AM $ 0.000862
-0.92%
$ 434,984 $ 220,358
Jan 28, 6 AM $ 0.00087
+6.88%
$ 434,984 $ 220,209
Jan 28, 5 AM $ 0.000813
+11.66%
$ 406,671 $ 230,699
Jan 28, 4 AM $ 0.000728
-10.10%
$ 364,214 $ 138,621
Jan 28, 3 AM $ 0.00081
-5.45%
$ 405,151 $ 229,607
Jan 28, 2 AM $ 0.000857
+2.27%
$ 428,491 $ 223,261
Jan 28, 1 AM $ 0.000838
+2.57%
$ 418,993 $ 223,254
Jan 28, 12 AM $ 0.000813
-3.21%
$ 406,496 $ 223,118
Jan 27, 11 PM $ 0.000874
+0.58%
$ 436,991 $ 223,326
Jan 27, 10 PM $ 0.000863
+0.23%
$ 431,492 $ 223,554
Jan 27, 9 PM $ 0.000861
-1.37%
$ 421,993 $ 223,620
Jan 27, 8 PM $ 0.000873
-2.78%
$ 436,491 $ 223,165
Jan 27, 7 PM $ 0.000884
+5.53%
$ 441,990 $ 222,301
Jan 27, 6 PM $ 0.000838
-15.09%
$ 467,622 $ 223,192