pSTAKE Finance Historical Data

PSTAKE Page 5
Download
Date Close Price change Market cap Trading volume
Apr 5, 10 PM $ 0.000214
-9.90%
$ 106,774 $ 194,398
Apr 5, 9 PM $ 0.000237
+11.27%
$ 118,500 $ 194,585
Apr 5, 8 PM $ 0.000212
-5.19%
$ 106,000 $ 185,003
Apr 5, 7 PM $ 0.000224
-0.80%
$ 111,800 $ 9,555
Apr 5, 6 PM $ 0.000225
+0.29%
$ 112,700 $ 9,570
Apr 5, 5 PM $ 0.000225
-1.00%
$ 112,374 $ 195,021
Apr 5, 4 PM $ 0.000227
+5.46%
$ 113,505 $ 195,907
Apr 5, 3 PM $ 0.000215
-1.85%
$ 107,633 $ 196,403
Apr 5, 2 PM $ 0.000219
+0.44%
$ 109,664 $ 196,312
Apr 5, 1 PM $ 0.000218
-2.78%
$ 109,179 $ 196,619
Apr 5, 12 PM $ 0.000225
-6.26%
$ 112,300 $ 11,189
Apr 5, 11 AM $ 0.000242
+3.11%
$ 121,050 $ 11,436
Apr 5, 10 AM $ 0.000235
+0.00%
$ 117,400 $ 11,701
Apr 5, 9 AM $ 0.000235
+0.00%
$ 117,400 $ 11,684
Apr 5, 8 AM $ 0.000235
+1.95%
$ 117,400 $ 11,714
Apr 5, 7 AM $ 0.00023
+1.59%
$ 115,150 $ 11,626
Apr 5, 6 AM $ 0.000227
+2.07%
$ 113,350 $ 11,516
Apr 5, 5 AM $ 0.000222
+0.05%
$ 111,050 $ 11,563
Apr 5, 1 AM $ 0.000208
-1.89%
$ 104,000 $ 185,733
Apr 5, 12 AM $ 0.000212
+1.44%
$ 106,000 $ 197,479
Apr 4, 11 PM $ 0.000205
-3.76%
$ 102,500 $ 185,681
Apr 4, 10 PM $ 0.000209
-8.66%
$ 104,500 $ 185,940
Apr 4, 9 PM $ 0.000229
-5.84%
$ 114,403 $ 198,566
Apr 4, 8 PM $ 0.00025
+2.46%
$ 125,000 $ 186,713
Apr 4, 7 PM $ 0.00024
+3.72%
$ 120,000 $ 186,639
Apr 4, 6 PM $ 0.000231
+7.13%
$ 115,700 $ 12,966
Apr 4, 5 PM $ 0.000213
-6.69%
$ 106,500 $ 186,514
Apr 4, 4 PM $ 0.000228
-1.24%
$ 114,213 $ 197,972
Apr 4, 3 PM $ 0.000211
-0.47%
$ 105,500 $ 184,987
Apr 4, 2 PM $ 0.000213
+6.34%
$ 106,341 $ 197,651
Apr 4, 1 PM $ 0.000209
+1.10%
$ 104,500 $ 184,526
Apr 4, 7 AM $ 0.000288
+2.86%
$ 144,000 $ 183,188
Apr 4, 6 AM $ 0.000279
+2.95%
$ 139,500 $ 183,185
Apr 4, 5 AM $ 0.000284
+2.16%
$ 142,000 $ 183,157
Apr 4, 2 AM $ 0.00029
+3.92%
$ 145,000 $ 182,357
Apr 3, 8 PM $ 0.0003
+2.74%
$ 150,000 $ 181,282
Apr 3, 7 PM $ 0.000293
-2.01%
$ 146,500 $ 181,186
Apr 3, 6 PM $ 0.000293
+1.74%
$ 146,500 $ 180,690
Apr 3, 5 PM $ 0.000287
+3.99%
$ 143,500 $ 181,523
Apr 3, 2 PM $ 0.000266
-0.75%
$ 133,000 $ 181,577
Apr 3, 1 PM $ 0.000255
-8.27%
$ 127,500 $ 181,622
Apr 3, 12 PM $ 0.000274
+0.37%
$ 137,000 $ 182,147
Apr 3, 10 AM $ 0.000256
-5.88%
$ 128,000 $ 182,019
Apr 3, 9 AM $ 0.000278
-2.46%
$ 139,000 $ 181,469
Apr 3, 8 AM $ 0.000285
-2.40%
$ 142,500 $ 181,655
Apr 3, 7 AM $ 0.000289
-1.03%
$ 144,500 $ 181,918
Apr 3, 6 AM $ 0.00029
-2.03%
$ 145,000 $ 180,228
Apr 3, 5 AM $ 0.000291
-2.35%
$ 145,500 $ 180,349
Apr 3, 4 AM $ 0.000312
-2.19%
$ 156,000 $ 180,270
Apr 3, 3 AM $ 0.000319
+4.59%
$ 159,500 $ 180,314