pSTAKE Finance Historical Data

PSTAKE Page 42
Download
Date Close Price change Market cap Trading volume
Jan 27, 5 PM $ 0.000986
+4.02%
$ 493,905 $ 1,405
Jan 27, 4 PM $ 0.000948
+11.04%
$ 474,141 $ 1,417
Jan 27, 3 PM $ 0.000854
+16.22%
$ 426,997 $ 219,993
Jan 27, 2 PM $ 0.000735
+0.67%
$ 367,394 $ 58,149
Jan 27, 1 PM $ 0.00073
-0.61%
$ 364,936 $ 59,949
Jan 27, 12 PM $ 0.000734
+0.23%
$ 367,158 $ 62,576
Jan 27, 11 AM $ 0.000733
-2.55%
$ 366,322 $ 62,043
Jan 27, 10 AM $ 0.000752
-1.66%
$ 375,895 $ 62,659
Jan 27, 9 AM $ 0.000764
+0.33%
$ 382,235 $ 65,913
Jan 27, 8 AM $ 0.000762
+1.15%
$ 380,984 $ 129,104
Jan 27, 7 AM $ 0.000753
+1.56%
$ 376,665 $ 139,281
Jan 27, 6 AM $ 0.000742
-1.96%
$ 370,886 $ 138,194
Jan 27, 5 AM $ 0.000757
+5.39%
$ 378,313 $ 137,870
Jan 27, 4 AM $ 0.000718
-2.21%
$ 358,953 $ 357,169
Jan 27, 3 AM $ 0.000734
-1.95%
$ 367,072 $ 137,933
Jan 27, 2 AM $ 0.000749
-1.73%
$ 374,528 $ 134,586
Jan 27, 1 AM $ 0.000763
-0.90%
$ 381,491 $ 124,341
Jan 27, 12 AM $ 0.00077
-0.36%
$ 384,942 $ 124,388
Jan 26, 11 PM $ 0.000773
+0.11%
$ 386,321 $ 124,356
Jan 26, 10 PM $ 0.000772
-3.64%
$ 385,903 $ 124,037
Jan 26, 9 PM $ 0.000894
+14.24%
$ 446,991 $ 212,741
Jan 26, 8 PM $ 0.000783
+1.04%
$ 391,276 $ 123,842
Jan 26, 7 PM $ 0.000774
+2.51%
$ 387,250 $ 124,738
Jan 26, 6 PM $ 0.000756
+0.89%
$ 377,777 $ 124,546
Jan 26, 5 PM $ 0.000749
-12.92%
$ 374,386 $ 122,538
Jan 26, 4 PM $ 0.000863
+3.85%
$ 431,493 $ 213,609
Jan 26, 3 PM $ 0.000831
+9.17%
$ 415,488 $ 213,778
Jan 26, 2 PM $ 0.000761
-6.73%
$ 380,528 $ 122,169
Jan 26, 1 PM $ 0.000816
+4.49%
$ 408,019 $ 335,185
Jan 26, 12 PM $ 0.000777
-0.79%
$ 388,598 $ 122,023
Jan 26, 11 AM $ 0.000786
+2.97%
$ 393,107 $ 122,651
Jan 26, 10 AM $ 0.000764
-1.97%
$ 379,907 $ 134,357
Jan 26, 9 AM $ 0.000779
-0.34%
$ 389,109 $ 143,692
Jan 26, 8 AM $ 0.000781
-4.57%
$ 390,748 $ 300,897
Jan 26, 7 AM $ 0.000819
+1.56%
$ 409,465 $ 352,025
Jan 26, 6 AM $ 0.000806
+0.35%
$ 403,157 $ 356,813
Jan 26, 5 AM $ 0.000804
-0.10%
$ 401,763 $ 356,043
Jan 26, 4 AM $ 0.000804
-0.47%
$ 402,166 $ 355,340
Jan 26, 3 AM $ 0.000808
-2.06%
$ 404,080 $ 356,548
Jan 26, 2 AM $ 0.000825
+1.99%
$ 412,585 $ 360,783
Jan 26, 1 AM $ 0.000809
-1.06%
$ 404,335 $ 361,253
Jan 26, 12 AM $ 0.000818
-7.02%
$ 408,854 $ 361,590
Jan 25, 11 PM $ 0.000901
+6.43%
$ 450,470 $ 216,148
Jan 25, 10 PM $ 0.000846
-0.32%
$ 423,239 $ 359,215
Jan 25, 9 PM $ 0.000849
+3.18%
$ 424,613 $ 359,543
Jan 25, 8 PM $ 0.000823
+1.06%
$ 411,534 $ 365,917
Jan 25, 7 PM $ 0.000814
-0.46%
$ 407,208 $ 365,205
Jan 25, 6 PM $ 0.000818
-0.25%
$ 409,069 $ 365,517
Jan 25, 5 PM $ 0.00082
+0.53%
$ 410,078 $ 367,619
Jan 25, 4 PM $ 0.000816
-0.54%
$ 407,931 $ 368,173