pSTAKE Finance Historical Data

PSTAKE Page 55
Download
Date Close Price change Market cap Trading volume
Dec 31, 3 PM $ 0.00113
-4.67%
$ 563,733 $ 1.88 million
Dec 31, 2 PM $ 0.00118
+7.99%
$ 591,356 $ 1.83 million
Dec 31, 1 PM $ 0.00109
+11.49%
$ 547,404 $ 1.78 million
Dec 31, 12 PM $ 0.00098
-0.96%
$ 490,187 $ 1.03 million
Dec 31, 11 AM $ 0.000987
+2.40%
$ 493,540 $ 1.03 million
Dec 31, 10 AM $ 0.000964
+0.06%
$ 481,870 $ 1.64 million
Dec 31, 9 AM $ 0.000963
-6.02%
$ 481,301 $ 1.75 million
Dec 31, 8 AM $ 0.00102
-2.06%
$ 512,111 $ 1.87 million
Dec 31, 7 AM $ 0.00105
+4.92%
$ 522,963 $ 2.18 million
Dec 31, 6 AM $ 0.000997
+1.68%
$ 498,402 $ 2.3 million
Dec 31, 5 AM $ 0.00098
+3.43%
$ 490,185 $ 2.55 million
Dec 31, 4 AM $ 0.000948
-2.58%
$ 473,927 $ 2.77 million
Dec 31, 3 AM $ 0.00098
-1.54%
$ 490,034 $ 2.95 million
Dec 31, 2 AM $ 0.000995
-1.05%
$ 497,700 $ 3.19 million
Dec 31, 1 AM $ 0.00101
-0.69%
$ 503,118 $ 3.33 million
Dec 31, 12 AM $ 0.00101
+0.16%
$ 506,598 $ 3.47 million
Dec 30, 11 PM $ 0.00101
+3.11%
$ 505,796 $ 3.74 million
Dec 30, 10 PM $ 0.000981
-3.75%
$ 490,559 $ 3.96 million
Dec 30, 9 PM $ 0.00102
-2.09%
$ 509,648 $ 4.28 million
Dec 30, 8 PM $ 0.00104
-2.74%
$ 520,558 $ 4.36 million
Dec 30, 7 PM $ 0.00107
+2.07%
$ 535,251 $ 4.47 million
Dec 30, 6 PM $ 0.00105
-0.83%
$ 524,394 $ 4.53 million
Dec 30, 5 PM $ 0.00106
+0.55%
$ 528,785 $ 4.92 million
Dec 30, 4 PM $ 0.00105
+2.89%
$ 526,016 $ 4.88 million
Dec 30, 3 PM $ 0.00102
+0.00%
$ 511,224 $ 4.94 million
Dec 30, 2 PM $ 0.00102
+0.28%
$ 511,249 $ 5.14 million
Dec 30, 1 PM $ 0.00102
-8.14%
$ 509,839 $ 5.43 million
Dec 30, 12 PM $ 0.00111
+2.78%
$ 555,001 $ 4.21 million
Dec 30, 11 AM $ 0.00108
+2.85%
$ 545,001 $ 4.51 million
Dec 30, 10 AM $ 0.00105
-2.94%
$ 525,034 $ 6.49 million
Dec 30, 9 AM $ 0.00108
-0.35%
$ 540,951 $ 6.7 million
Dec 30, 8 AM $ 0.00108
-1.86%
$ 538,235 $ 6.94 million
Dec 30, 7 AM $ 0.0011
-0.12%
$ 548,489 $ 6.97 million
Dec 30, 6 AM $ 0.0011
-2.58%
$ 549,207 $ 7.05 million
Dec 30, 5 AM $ 0.00113
-0.19%
$ 559,245 $ 7.04 million
Dec 30, 4 AM $ 0.00113
+0.18%
$ 564,626 $ 7.21 million
Dec 30, 3 AM $ 0.00113
-0.98%
$ 563,819 $ 7.17 million
Dec 30, 2 AM $ 0.00114
-13.36%
$ 568,938 $ 7.21 million
Dec 30, 1 AM $ 0.00131
-1.50%
$ 657,207 $ 42
Dec 30, 12 AM $ 0.00133
-0.24%
$ 666,672 $ 39
Dec 29, 11 PM $ 0.00134
-0.12%
$ 669,326 $ 39
Dec 29, 10 PM $ 0.00134
+13.55%
$ 670,110 $ 39
Dec 29, 9 PM $ 0.00118
-2.62%
$ 590,136 $ 6.25 million
Dec 29, 8 PM $ 0.00121
-0.02%
$ 605,750 $ 6.39 million
Dec 29, 7 PM $ 0.00121
+0.21%
$ 605,678 $ 6.34 million
Dec 29, 6 PM $ 0.00121
+0.74%
$ 604,389 $ 6.19 million
Dec 29, 5 PM $ 0.0012
+0.31%
$ 599,941 $ 5.85 million
Dec 29, 4 PM $ 0.0012
-0.25%
$ 598,082 $ 5.8 million
Dec 29, 3 PM $ 0.0012
-0.22%
$ 599,586 $ 5.92 million
Dec 29, 2 PM $ 0.0012
+0.63%
$ 600,890 $ 5.77 million