pSTAKE Finance Historical Data

PSTAKE Page 43
Download
Date Close Price change Market cap Trading volume
Jan 25, 3 PM $ 0.000818
-0.94%
$ 408,251 $ 366,589
Jan 25, 2 PM $ 0.000825
+1.48%
$ 412,678 $ 364,886
Jan 25, 1 PM $ 0.000813
-2.20%
$ 406,667 $ 362,613
Jan 25, 12 PM $ 0.000831
-0.10%
$ 415,067 $ 363,639
Jan 25, 11 AM $ 0.000832
+1.71%
$ 415,932 $ 364,003
Jan 25, 10 AM $ 0.000818
-0.31%
$ 409,778 $ 353,474
Jan 25, 9 AM $ 0.00082
-11.24%
$ 410,056 $ 344,668
Jan 25, 8 AM $ 0.000903
-2.02%
$ 451,500 $ 216,517
Jan 25, 7 AM $ 0.000922
-1.39%
$ 460,804 $ 346,662
Jan 25, 6 AM $ 0.000935
+1.99%
$ 467,322 $ 344,106
Jan 25, 5 AM $ 0.000916
-0.33%
$ 458,257 $ 348,146
Jan 25, 4 AM $ 0.000919
-0.46%
$ 459,745 $ 348,267
Jan 25, 3 AM $ 0.000924
-1.33%
$ 461,849 $ 351,212
Jan 25, 2 AM $ 0.000936
+1.46%
$ 468,085 $ 345,561
Jan 25, 1 AM $ 0.000923
+3.88%
$ 461,359 $ 344,667
Jan 25, 12 AM $ 0.000888
-3.82%
$ 444,116 $ 343,467
Jan 24, 11 PM $ 0.000924
+0.68%
$ 461,775 $ 346,342
Jan 24, 10 PM $ 0.000917
+0.42%
$ 458,657 $ 346,650
Jan 24, 9 PM $ 0.000913
+4.66%
$ 456,723 $ 348,433
Jan 24, 8 PM $ 0.000873
-3.30%
$ 436,390 $ 343,532
Jan 24, 7 PM $ 0.000903
+0.81%
$ 451,262 $ 345,662
Jan 24, 6 PM $ 0.000895
-1.88%
$ 447,625 $ 344,102
Jan 24, 5 PM $ 0.000912
+0.91%
$ 456,201 $ 342,997
Jan 24, 4 PM $ 0.000904
-1.51%
$ 452,095 $ 341,581
Jan 24, 3 PM $ 0.000918
+1.00%
$ 459,019 $ 339,438
Jan 24, 2 PM $ 0.000908
+0.69%
$ 453,924 $ 345,043
Jan 24, 1 PM $ 0.000903
-1.66%
$ 451,371 $ 346,553
Jan 24, 12 PM $ 0.000918
+2.73%
$ 458,971 $ 214,877
Jan 24, 11 AM $ 0.000894
-1.66%
$ 446,775 $ 344,365
Jan 24, 10 AM $ 0.000909
-0.39%
$ 454,198 $ 344,962
Jan 24, 9 AM $ 0.000912
-1.55%
$ 456,087 $ 342,398
Jan 24, 8 AM $ 0.000926
+0.90%
$ 463,237 $ 343,028
Jan 24, 7 AM $ 0.000918
+2.85%
$ 459,120 $ 339,752
Jan 24, 6 AM $ 0.000893
+0.31%
$ 446,471 $ 337,967
Jan 24, 5 AM $ 0.00089
+2.48%
$ 445,087 $ 332,786
Jan 24, 4 AM $ 0.000869
+7.51%
$ 434,307 $ 331,855
Jan 24, 3 AM $ 0.000808
-0.89%
$ 403,986 $ 113,030
Jan 24, 2 AM $ 0.000815
-0.41%
$ 407,608 $ 113,779
Jan 24, 1 AM $ 0.000819
-0.20%
$ 409,268 $ 113,619
Jan 24, 12 AM $ 0.00082
+2.07%
$ 410,102 $ 112,929
Jan 23, 11 PM $ 0.000804
-0.52%
$ 402,850 $ 111,913
Jan 23, 10 PM $ 0.000808
-9.03%
$ 403,894 $ 113,297
Jan 23, 9 PM $ 0.000888
-3.20%
$ 443,963 $ 319,316
Jan 23, 8 PM $ 0.000894
-1.11%
$ 446,974 $ 221,450
Jan 23, 7 PM $ 0.000903
+1.58%
$ 451,494 $ 215,382
Jan 23, 6 PM $ 0.000884
+9.07%
$ 441,990 $ 215,386
Jan 23, 5 PM $ 0.00081
-0.45%
$ 405,240 $ 113,150
Jan 23, 4 PM $ 0.000814
-0.25%
$ 407,063 $ 113,923
Jan 23, 3 PM $ 0.000816
+4.02%
$ 408,089 $ 120,345
Jan 23, 2 PM $ 0.000785
-0.63%
$ 392,645 $ 118,740