pSTAKE Finance Historical Data

PSTAKE Page 48
Download
Date Close Price change Market cap Trading volume
Jan 15, 5 AM $ 0.000849
-3.72%
$ 424,772 $ 163,868
Jan 15, 4 AM $ 0.000882
-0.37%
$ 440,883 $ 161,096
Jan 15, 3 AM $ 0.000885
+0.89%
$ 442,543 $ 159,998
Jan 15, 2 AM $ 0.000877
-0.46%
$ 437,960 $ 158,149
Jan 15, 1 AM $ 0.000881
-0.31%
$ 440,649 $ 167,233
Jan 15, 12 AM $ 0.000884
-1.51%
$ 442,003 $ 168,834
Jan 14, 11 PM $ 0.000898
+8.37%
$ 449,006 $ 92,095
Jan 14, 10 PM $ 0.000828
-1.40%
$ 414,131 $ 163,995
Jan 14, 9 PM $ 0.00084
-2.83%
$ 420,014 $ 160,779
Jan 14, 8 PM $ 0.000865
-1.65%
$ 432,258 $ 159,255
Jan 14, 7 PM $ 0.000879
-1.16%
$ 439,510 $ 170,097
Jan 14, 6 PM $ 0.000889
-2.15%
$ 444,680 $ 168,408
Jan 14, 5 PM $ 0.000909
+2.41%
$ 454,429 $ 182,538
Jan 14, 4 PM $ 0.000887
+0.95%
$ 443,722 $ 183,783
Jan 14, 3 PM $ 0.000879
+0.09%
$ 439,786 $ 179,258
Jan 14, 2 PM $ 0.000878
+1.50%
$ 439,182 $ 184,598
Jan 14, 1 PM $ 0.000865
+3.07%
$ 432,671 $ 191,587
Jan 14, 12 PM $ 0.00084
-1.13%
$ 419,614 $ 192,696
Jan 14, 11 AM $ 0.000849
-0.22%
$ 423,638 $ 194,073
Jan 14, 10 AM $ 0.000851
-3.81%
$ 425,578 $ 195,390
Jan 14, 9 AM $ 0.000885
-0.05%
$ 442,418 $ 197,307
Jan 14, 8 AM $ 0.000885
+5.84%
$ 443,526 $ 198,862
Jan 14, 7 AM $ 0.000836
-0.81%
$ 417,886 $ 199,331
Jan 14, 6 AM $ 0.000843
+0.45%
$ 421,624 $ 200,294
Jan 14, 5 AM $ 0.000839
-0.64%
$ 418,611 $ 203,697
Jan 14, 4 AM $ 0.000845
-1.90%
$ 422,434 $ 206,360
Jan 14, 3 AM $ 0.000861
+1.87%
$ 430,726 $ 223,756
Jan 14, 2 AM $ 0.000845
-3.81%
$ 422,713 $ 249,430
Jan 14, 1 AM $ 0.000879
+0.47%
$ 439,231 $ 256,164
Jan 14, 12 AM $ 0.000875
-4.74%
$ 437,388 $ 281,120
Jan 13, 11 PM $ 0.000918
+1.07%
$ 459,782 $ 320,747
Jan 13, 10 PM $ 0.000909
-1.70%
$ 453,898 $ 345,507
Jan 13, 9 PM $ 0.000924
+1.23%
$ 461,787 $ 348,551
Jan 13, 8 PM $ 0.000913
-3.50%
$ 457,823 $ 350,380
Jan 13, 7 PM $ 0.000946
+3.52%
$ 473,070 $ 353,012
Jan 13, 6 PM $ 0.000912
+6.32%
$ 455,922 $ 351,813
Jan 13, 5 PM $ 0.000858
+0.67%
$ 428,804 $ 350,391
Jan 13, 4 PM $ 0.000852
-0.33%
$ 425,937 $ 354,590
Jan 13, 3 PM $ 0.000855
+2.16%
$ 427,337 $ 351,545
Jan 13, 2 PM $ 0.000834
-5.71%
$ 417,087 $ 341,546
Jan 13, 1 PM $ 0.000885
-1.08%
$ 442,340 $ 339,675
Jan 13, 12 PM $ 0.000896
-1.90%
$ 445,461 $ 335,248
Jan 13, 11 AM $ 0.000913
+0.17%
$ 455,997 $ 336,247
Jan 13, 10 AM $ 0.000912
-14.07%
$ 457,746 $ 333,950
Jan 13, 9 AM $ 0.00106
+3.00%
$ 530,444 $ 11,643
Jan 13, 8 AM $ 0.00103
+0.17%
$ 515,017 $ 11,598
Jan 13, 7 AM $ 0.00104
+0.94%
$ 518,966 $ 11,863
Jan 13, 6 AM $ 0.00103
-1.81%
$ 514,101 $ 10,390
Jan 13, 5 AM $ 0.00105
+1.87%
$ 523,636 $ 10,196
Jan 13, 4 AM $ 0.00103
-6.94%
$ 514,026 $ 10,749