pSTAKE Finance Historical Data

PSTAKE Page 54
Download
Date Close Price change Market cap Trading volume
Jan 2, 5 PM $ 0.00104
-2.44%
$ 519,652 $ 424,528
Jan 2, 4 PM $ 0.00107
-2.03%
$ 533,044 $ 415,636
Jan 2, 3 PM $ 0.00109
+0.68%
$ 543,697 $ 415,487
Jan 2, 2 PM $ 0.00108
-6.89%
$ 540,006 $ 412,595
Jan 2, 1 PM $ 0.00116
-1.37%
$ 579,957 $ 397,353
Jan 2, 12 PM $ 0.00118
+0.17%
$ 587,560 $ 397,737
Jan 2, 11 AM $ 0.00117
-1.95%
$ 587,000 $ 406,272
Jan 2, 10 AM $ 0.0012
+2.18%
$ 598,688 $ 387,446
Jan 2, 9 AM $ 0.00117
+2.64%
$ 585,902 $ 425,770
Jan 2, 8 AM $ 0.00114
-1.35%
$ 570,840 $ 425,670
Jan 2, 7 AM $ 0.00116
+0.20%
$ 578,438 $ 429,837
Jan 2, 6 AM $ 0.00115
+0.20%
$ 577,310 $ 433,936
Jan 2, 5 AM $ 0.00115
-2.46%
$ 576,146 $ 453,353
Jan 2, 4 AM $ 0.00118
+0.50%
$ 590,700 $ 461,479
Jan 2, 3 AM $ 0.00118
+4.31%
$ 587,763 $ 485,610
Jan 2, 2 AM $ 0.00113
+0.57%
$ 563,497 $ 564,451
Jan 2, 1 AM $ 0.00112
-0.45%
$ 560,323 $ 577,855
Jan 2, 12 AM $ 0.00113
-2.32%
$ 562,761 $ 578,926
Jan 1, 11 PM $ 0.00115
-0.01%
$ 576,107 $ 577,895
Jan 1, 10 PM $ 0.00115
-0.92%
$ 575,432 $ 580,543
Jan 1, 9 PM $ 0.00116
+0.42%
$ 580,229 $ 581,501
Jan 1, 8 PM $ 0.00116
-1.29%
$ 577,897 $ 600,702
Jan 1, 7 PM $ 0.00117
-0.25%
$ 585,451 $ 607,794
Jan 1, 6 PM $ 0.00117
-0.02%
$ 586,893 $ 618,440
Jan 1, 5 PM $ 0.00117
+0.68%
$ 586,987 $ 628,689
Jan 1, 4 PM $ 0.00117
-0.12%
$ 583,046 $ 647,015
Jan 1, 3 PM $ 0.00117
-0.41%
$ 583,761 $ 657,586
Jan 1, 2 PM $ 0.00117
-2.38%
$ 586,167 $ 661,803
Jan 1, 1 PM $ 0.0012
+4.13%
$ 600,482 $ 675,433
Jan 1, 12 PM $ 0.00115
-5.35%
$ 576,671 $ 714,412
Jan 1, 11 AM $ 0.00122
-2.61%
$ 609,292 $ 790,284
Jan 1, 10 AM $ 0.00125
+5.39%
$ 627,728 $ 911,263
Jan 1, 9 AM $ 0.00119
+0.89%
$ 593,579 $ 832,198
Jan 1, 8 AM $ 0.00118
-0.29%
$ 588,319 $ 894,212
Jan 1, 7 AM $ 0.00118
-1.33%
$ 590,006 $ 884,568
Jan 1, 6 AM $ 0.0012
-4.84%
$ 597,978 $ 753,960
Jan 1, 5 AM $ 0.00126
+3.87%
$ 628,620 $ 810,208
Jan 1, 4 AM $ 0.00121
+8.15%
$ 604,817 $ 805,279
Jan 1, 3 AM $ 0.00112
+0.00%
$ 559,997 $ 50,249
Jan 1, 2 AM $ 0.00113
+3.15%
$ 564,960 $ 46,318
Jan 1, 1 AM $ 0.00109
-2.96%
$ 547,442 $ 738,732
Jan 1, 12 AM $ 0.00113
+2.60%
$ 563,295 $ 704,415
Dec 31, 11 PM $ 0.0011
+2.23%
$ 549,018 $ 705,005
Dec 31, 10 PM $ 0.00108
+3.35%
$ 537,075 $ 701,652
Dec 31, 9 PM $ 0.00104
-7.93%
$ 520,738 $ 709,741
Dec 31, 8 PM $ 0.00113
-3.99%
$ 566,283 $ 737,111
Dec 31, 7 PM $ 0.00118
-7.73%
$ 589,790 $ 799,663
Dec 31, 6 PM $ 0.00128
+0.90%
$ 639,211 $ 819,807
Dec 31, 5 PM $ 0.00127
+10.53%
$ 631,806 $ 789,090
Dec 31, 4 PM $ 0.00115
+1.67%
$ 573,163 $ 804,270