pSTAKE Finance Historical Data

PSTAKE Page 45
Download
Date Close Price change Market cap Trading volume
Jan 21, 11 AM $ 0.00103
+3.72%
$ 514,971 $ 215,263
Jan 21, 10 AM $ 0.00104
-1.33%
$ 519,469 $ 215,070
Jan 21, 9 AM $ 0.00105
+0.00%
$ 522,965 $ 214,896
Jan 21, 8 AM $ 0.00104
+1.96%
$ 518,467 $ 215,112
Jan 21, 7 AM $ 0.00101
-4.54%
$ 503,981 $ 215,263
Jan 21, 6 AM $ 0.00105
+0.87%
$ 525,465 $ 331,408
Jan 21, 5 AM $ 0.00104
+8.98%
$ 521,349 $ 406,259
Jan 21, 4 AM $ 0.000957
+1.48%
$ 478,498 $ 374,699
Jan 21, 3 AM $ 0.000943
+1.72%
$ 472,544 $ 374,752
Jan 21, 2 AM $ 0.000927
-1.54%
$ 463,369 $ 375,329
Jan 21, 1 AM $ 0.000941
+4.92%
$ 470,607 $ 369,967
Jan 21, 12 AM $ 0.00089
+3.36%
$ 445,022 $ 216,934
Jan 20, 11 PM $ 0.000861
-0.81%
$ 430,536 $ 217,023
Jan 20, 10 PM $ 0.000874
+1.14%
$ 435,898 $ 235,745
Jan 20, 9 PM $ 0.000869
+1.05%
$ 434,521 $ 216,858
Jan 20, 8 PM $ 0.000859
-1.99%
$ 429,525 $ 217,157
Jan 20, 7 PM $ 0.000876
-0.10%
$ 438,232 $ 343,028
Jan 20, 6 PM $ 0.000877
-0.01%
$ 438,686 $ 343,963
Jan 20, 5 PM $ 0.000877
+8.05%
$ 438,710 $ 346,347
Jan 20, 4 PM $ 0.000805
-2.05%
$ 402,524 $ 218,539
Jan 20, 3 PM $ 0.000814
-5.78%
$ 407,025 $ 218,734
Jan 20, 2 PM $ 0.000864
+1.04%
$ 431,974 $ 348,957
Jan 20, 1 PM $ 0.000862
-0.46%
$ 431,012 $ 218,942
Jan 20, 12 PM $ 0.000864
+0.14%
$ 432,014 $ 219,392
Jan 20, 11 AM $ 0.000863
+1.35%
$ 431,417 $ 346,151
Jan 20, 10 AM $ 0.000851
+2.39%
$ 425,317 $ 344,126
Jan 20, 9 AM $ 0.000831
-1.81%
$ 415,804 $ 325,682
Jan 20, 8 AM $ 0.000847
+1.06%
$ 423,360 $ 349,968
Jan 20, 7 AM $ 0.000838
-0.22%
$ 418,911 $ 352,874
Jan 20, 6 AM $ 0.00084
+0.03%
$ 419,770 $ 354,878
Jan 20, 5 AM $ 0.000839
-0.04%
$ 419,638 $ 362,187
Jan 20, 4 AM $ 0.00084
-0.97%
$ 419,786 $ 365,405
Jan 20, 3 AM $ 0.000848
+0.87%
$ 423,867 $ 366,259
Jan 20, 2 AM $ 0.00084
-0.36%
$ 420,191 $ 367,863
Jan 20, 1 AM $ 0.000843
+1.23%
$ 421,647 $ 371,089
Jan 20, 12 AM $ 0.000833
-2.19%
$ 416,592 $ 379,246
Jan 19, 11 PM $ 0.000852
-1.09%
$ 425,866 $ 388,314
Jan 19, 10 PM $ 0.000861
-1.50%
$ 430,543 $ 391,306
Jan 19, 9 PM $ 0.000874
+0.26%
$ 437,042 $ 399,688
Jan 19, 8 PM $ 0.000872
-0.77%
$ 436,020 $ 402,555
Jan 19, 7 PM $ 0.00088
+1.98%
$ 439,900 $ 405,932
Jan 19, 6 PM $ 0.000863
+2.34%
$ 431,591 $ 416,597
Jan 19, 5 PM $ 0.000843
+0.02%
$ 421,730 $ 248,315
Jan 19, 4 PM $ 0.000843
-0.84%
$ 421,657 $ 266,495
Jan 19, 3 PM $ 0.00085
-3.92%
$ 425,231 $ 268,854
Jan 19, 2 PM $ 0.000885
-1.31%
$ 442,613 $ 503,141
Jan 19, 1 PM $ 0.000897
-0.10%
$ 448,555 $ 502,043
Jan 19, 12 PM $ 0.000898
-1.53%
$ 448,474 $ 496,017
Jan 19, 11 AM $ 0.000912
-1.31%
$ 455,922 $ 496,263
Jan 19, 10 AM $ 0.000924
-1.75%
$ 464,583 $ 493,967