pSTAKE Finance Historical Data

PSTAKE Page 46
Download
Date Close Price change Market cap Trading volume
Jan 19, 9 AM $ 0.00094
+2.85%
$ 470,200 $ 497,012
Jan 19, 8 AM $ 0.000914
-0.73%
$ 457,179 $ 484,490
Jan 19, 7 AM $ 0.000921
-0.01%
$ 460,535 $ 490,370
Jan 19, 6 AM $ 0.000921
-2.73%
$ 460,581 $ 488,090
Jan 19, 5 AM $ 0.000947
+1.72%
$ 473,175 $ 486,750
Jan 19, 4 AM $ 0.000931
-0.99%
$ 465,304 $ 484,597
Jan 19, 3 AM $ 0.000941
+0.84%
$ 470,227 $ 482,561
Jan 19, 2 AM $ 0.000933
-3.20%
$ 463,690 $ 478,244
Jan 19, 1 AM $ 0.000955
+4.18%
$ 477,392 $ 223,972
Jan 19, 12 AM $ 0.000916
-4.45%
$ 465,048 $ 386,582
Jan 18, 11 PM $ 0.000959
+4.40%
$ 477,990 $ 218,338
Jan 18, 10 PM $ 0.000918
-1.76%
$ 459,090 $ 453,112
Jan 18, 9 PM $ 0.000935
-4.28%
$ 467,337 $ 444,016
Jan 18, 8 PM $ 0.000978
+3.75%
$ 489,066 $ 434,358
Jan 18, 7 PM $ 0.000943
-0.12%
$ 472,084 $ 430,037
Jan 18, 6 PM $ 0.000944
-3.94%
$ 471,992 $ 220,240
Jan 18, 5 PM $ 0.000983
+5.51%
$ 491,340 $ 370,950
Jan 18, 4 PM $ 0.000931
-2.47%
$ 465,692 $ 315,732
Jan 18, 3 PM $ 0.000961
+4.50%
$ 480,481 $ 218,672
Jan 18, 2 PM $ 0.000932
+4.94%
$ 466,232 $ 221,476
Jan 18, 1 PM $ 0.000889
+12.35%
$ 444,202 $ 332,501
Jan 18, 12 PM $ 0.000791
-1.42%
$ 395,435 $ 100,753
Jan 18, 11 AM $ 0.000802
+0.44%
$ 401,208 $ 99,493
Jan 18, 10 AM $ 0.000799
+0.72%
$ 399,225 $ 99,712
Jan 18, 9 AM $ 0.000794
+0.44%
$ 396,906 $ 101,530
Jan 18, 8 AM $ 0.00079
-0.12%
$ 395,186 $ 100,939
Jan 18, 7 AM $ 0.00079
-1.05%
$ 395,386 $ 100,330
Jan 18, 6 AM $ 0.000799
-1.15%
$ 399,412 $ 100,863
Jan 18, 5 AM $ 0.000808
+3.56%
$ 404,065 $ 101,593
Jan 18, 4 AM $ 0.000784
-0.85%
$ 392,122 $ 99,998
Jan 18, 3 AM $ 0.00079
-2.43%
$ 395,194 $ 100,154
Jan 18, 2 AM $ 0.00081
+1.87%
$ 405,029 $ 103,079
Jan 18, 1 AM $ 0.000795
-1.91%
$ 397,612 $ 100,658
Jan 18, 12 AM $ 0.000811
+0.03%
$ 405,335 $ 97,080
Jan 17, 11 PM $ 0.000811
+0.29%
$ 405,736 $ 96,177
Jan 17, 10 PM $ 0.000809
-0.18%
$ 404,555 $ 96,888
Jan 17, 9 PM $ 0.000811
-0.26%
$ 405,013 $ 98,088
Jan 17, 8 PM $ 0.000813
-0.04%
$ 406,352 $ 98,730
Jan 17, 7 PM $ 0.000813
-0.38%
$ 406,519 $ 100,166
Jan 17, 6 PM $ 0.000816
-0.02%
$ 408,088 $ 100,776
Jan 17, 5 PM $ 0.000816
+0.12%
$ 407,931 $ 102,393
Jan 17, 4 PM $ 0.000815
-0.12%
$ 407,664 $ 102,628
Jan 17, 3 PM $ 0.000816
+0.49%
$ 408,136 $ 103,423
Jan 17, 2 PM $ 0.000812
-0.10%
$ 406,139 $ 105,722
Jan 17, 1 PM $ 0.000813
-0.39%
$ 406,535 $ 114,310
Jan 17, 12 PM $ 0.000816
+0.37%
$ 408,132 $ 114,649
Jan 17, 11 AM $ 0.000813
+0.30%
$ 406,613 $ 115,058
Jan 17, 10 AM $ 0.000811
+0.02%
$ 405,381 $ 126,496
Jan 17, 9 AM $ 0.000811
-0.68%
$ 405,305 $ 125,794
Jan 17, 8 AM $ 0.000816
-0.12%
$ 408,097 $ 126,228