pSTAKE Finance Historical Data

PSTAKE Page 47
Download
Date Close Price change Market cap Trading volume
Jan 17, 7 AM $ 0.000817
+0.14%
$ 408,581 $ 127,277
Jan 17, 6 AM $ 0.000816
+0.63%
$ 407,991 $ 124,987
Jan 17, 5 AM $ 0.000811
+1.15%
$ 405,634 $ 123,392
Jan 17, 4 AM $ 0.000802
+0.59%
$ 401,019 $ 124,034
Jan 17, 3 AM $ 0.000797
-0.97%
$ 398,491 $ 124,016
Jan 17, 2 AM $ 0.000805
-0.34%
$ 402,572 $ 116,960
Jan 17, 1 AM $ 0.000808
-0.48%
$ 403,932 $ 117,268
Jan 17, 12 AM $ 0.000812
+0.70%
$ 405,883 $ 117,957
Jan 16, 11 PM $ 0.000806
-1.46%
$ 403,772 $ 119,693
Jan 16, 10 PM $ 0.000818
+0.80%
$ 409,041 $ 120,035
Jan 16, 9 PM $ 0.000812
-1.86%
$ 405,808 $ 120,100
Jan 16, 8 PM $ 0.000827
+1.86%
$ 413,503 $ 118,794
Jan 16, 7 PM $ 0.000812
-0.12%
$ 406,636 $ 117,028
Jan 16, 6 PM $ 0.000813
+0.32%
$ 406,959 $ 116,782
Jan 16, 5 PM $ 0.00081
+0.13%
$ 405,154 $ 118,288
Jan 16, 4 PM $ 0.000809
+2.24%
$ 404,612 $ 119,948
Jan 16, 3 PM $ 0.000791
-1.91%
$ 395,738 $ 120,301
Jan 16, 2 PM $ 0.000807
-0.78%
$ 403,733 $ 119,944
Jan 16, 1 PM $ 0.000814
-0.71%
$ 406,827 $ 123,180
Jan 16, 12 PM $ 0.00082
-1.01%
$ 410,014 $ 120,877
Jan 16, 11 AM $ 0.000828
+2.88%
$ 414,177 $ 122,864
Jan 16, 10 AM $ 0.000806
-0.25%
$ 403,119 $ 113,595
Jan 16, 9 AM $ 0.000808
-1.57%
$ 404,114 $ 116,522
Jan 16, 8 AM $ 0.000821
-0.73%
$ 410,560 $ 114,436
Jan 16, 7 AM $ 0.000827
+0.27%
$ 412,966 $ 118,813
Jan 16, 6 AM $ 0.000825
-0.18%
$ 412,446 $ 124,485
Jan 16, 5 AM $ 0.000826
-1.12%
$ 412,584 $ 125,732
Jan 16, 4 AM $ 0.000836
+2.18%
$ 417,894 $ 131,393
Jan 16, 3 AM $ 0.000818
+0.04%
$ 415,343 $ 131,702
Jan 16, 2 AM $ 0.000818
+1.05%
$ 408,820 $ 133,826
Jan 16, 1 AM $ 0.000809
-0.89%
$ 404,580 $ 133,491
Jan 16, 12 AM $ 0.000816
-1.55%
$ 408,212 $ 132,881
Jan 15, 11 PM $ 0.000829
+1.56%
$ 414,477 $ 133,730
Jan 15, 10 PM $ 0.000817
-1.57%
$ 408,284 $ 139,444
Jan 15, 9 PM $ 0.00083
-1.43%
$ 414,812 $ 141,886
Jan 15, 8 PM $ 0.000842
+1.34%
$ 420,845 $ 144,514
Jan 15, 7 PM $ 0.000831
-0.71%
$ 415,283 $ 144,798
Jan 15, 6 PM $ 0.000836
+3.05%
$ 418,117 $ 144,110
Jan 15, 5 PM $ 0.000812
-0.50%
$ 405,852 $ 141,227
Jan 15, 4 PM $ 0.000816
+0.29%
$ 407,893 $ 141,052
Jan 15, 3 PM $ 0.000811
-0.66%
$ 405,277 $ 139,737
Jan 15, 2 PM $ 0.000816
-2.35%
$ 407,968 $ 138,112
Jan 15, 1 PM $ 0.000836
+0.23%
$ 417,773 $ 134,563
Jan 15, 12 PM $ 0.000834
-1.87%
$ 416,829 $ 138,163
Jan 15, 11 AM $ 0.00085
-2.86%
$ 424,765 $ 137,144
Jan 15, 10 AM $ 0.000875
+1.77%
$ 437,278 $ 136,123
Jan 15, 9 AM $ 0.000859
+0.11%
$ 429,684 $ 132,806
Jan 15, 8 AM $ 0.000858
+4.61%
$ 428,812 $ 166,231
Jan 15, 7 AM $ 0.00082
-3.71%
$ 409,917 $ 165,233
Jan 15, 6 AM $ 0.000851
+0.29%
$ 426,677 $ 163,467