pSTAKE Finance Historical Data

PSTAKE Page 44
Download
Date Close Price change Market cap Trading volume
Jan 23, 1 PM $ 0.00079
-2.56%
$ 394,924 $ 123,457
Jan 23, 12 PM $ 0.000811
-2.78%
$ 405,281 $ 123,236
Jan 23, 11 AM $ 0.000834
-1.57%
$ 416,915 $ 123,241
Jan 23, 10 AM $ 0.000847
+1.44%
$ 423,560 $ 118,918
Jan 23, 9 AM $ 0.000835
+2.16%
$ 417,540 $ 119,606
Jan 23, 8 AM $ 0.000817
+0.06%
$ 408,714 $ 116,535
Jan 23, 7 AM $ 0.000817
+1.68%
$ 408,484 $ 116,845
Jan 23, 6 AM $ 0.000804
+1.03%
$ 401,752 $ 119,409
Jan 23, 5 AM $ 0.000795
-1.29%
$ 397,646 $ 122,876
Jan 23, 4 AM $ 0.000806
+2.02%
$ 402,823 $ 123,088
Jan 23, 3 AM $ 0.00079
-0.64%
$ 394,864 $ 123,561
Jan 23, 2 AM $ 0.000795
-0.05%
$ 397,405 $ 125,253
Jan 23, 1 AM $ 0.000795
-0.70%
$ 397,613 $ 125,733
Jan 23, 12 AM $ 0.000801
+2.25%
$ 400,436 $ 127,483
Jan 22, 11 PM $ 0.000783
+0.04%
$ 391,427 $ 127,031
Jan 22, 10 PM $ 0.000783
+1.57%
$ 391,466 $ 128,915
Jan 22, 9 PM $ 0.000771
-0.27%
$ 385,433 $ 128,372
Jan 22, 8 PM $ 0.000773
+2.46%
$ 385,909 $ 129,474
Jan 22, 7 PM $ 0.000754
-2.77%
$ 377,185 $ 128,594
Jan 22, 6 PM $ 0.000776
-1.61%
$ 387,953 $ 128,195
Jan 22, 5 PM $ 0.000789
+0.20%
$ 394,257 $ 128,914
Jan 22, 4 PM $ 0.000787
-5.41%
$ 391,545 $ 131,076
Jan 22, 3 PM $ 0.000832
-2.04%
$ 415,964 $ 128,595
Jan 22, 2 PM $ 0.000849
+2.43%
$ 425,311 $ 129,553
Jan 22, 1 PM $ 0.000829
+0.21%
$ 414,574 $ 136,844
Jan 22, 12 PM $ 0.000827
+1.30%
$ 413,996 $ 162,897
Jan 22, 11 AM $ 0.000817
-1.34%
$ 408,409 $ 167,923
Jan 22, 10 AM $ 0.000828
-1.68%
$ 413,960 $ 173,412
Jan 22, 9 AM $ 0.000842
+0.85%
$ 421,040 $ 174,937
Jan 22, 8 AM $ 0.000835
+2.08%
$ 417,511 $ 187,076
Jan 22, 7 AM $ 0.000818
-1.17%
$ 408,985 $ 204,926
Jan 22, 6 AM $ 0.000828
-3.78%
$ 413,835 $ 501,460
Jan 22, 5 AM $ 0.00086
-1.12%
$ 430,073 $ 515,717
Jan 22, 4 AM $ 0.000868
-0.43%
$ 434,075 $ 545,665
Jan 22, 3 AM $ 0.000872
-0.16%
$ 435,691 $ 546,933
Jan 22, 2 AM $ 0.000873
+0.73%
$ 436,657 $ 546,402
Jan 22, 1 AM $ 0.000867
+0.32%
$ 433,506 $ 550,687
Jan 22, 12 AM $ 0.000864
+1.10%
$ 434,392 $ 556,977
Jan 21, 11 PM $ 0.000855
-0.88%
$ 427,503 $ 560,938
Jan 21, 10 PM $ 0.000863
-1.03%
$ 431,369 $ 564,912
Jan 21, 9 PM $ 0.000872
-0.01%
$ 435,860 $ 780,816
Jan 21, 8 PM $ 0.000872
-0.87%
$ 435,902 $ 570,067
Jan 21, 7 PM $ 0.000879
+4.24%
$ 439,727 $ 575,700
Jan 21, 6 PM $ 0.000843
-0.67%
$ 421,677 $ 569,624
Jan 21, 5 PM $ 0.000849
-5.72%
$ 424,515 $ 568,495
Jan 21, 4 PM $ 0.000901
-9.76%
$ 453,311 $ 720,394
Jan 21, 3 PM $ 0.000992
+0.03%
$ 495,982 $ 213,750
Jan 21, 2 PM $ 0.00104
+23.95%
$ 519,788 $ 29,857
Jan 21, 1 PM $ 0.000839
+0.93%
$ 419,320 $ 547,290
Jan 21, 12 PM $ 0.000831
-18.12%
$ 415,753 $ 545,653