pSTAKE Finance Historical Data

PSTAKE Page 56
Download
Date Close Price change Market cap Trading volume
Dec 29, 1 PM $ 0.00119
-1.38%
$ 597,103 $ 3.7 million
Dec 29, 12 PM $ 0.00121
-0.55%
$ 604,967 $ 5.13 million
Dec 29, 11 AM $ 0.00122
-0.78%
$ 608,787 $ 4.53 million
Dec 29, 10 AM $ 0.00123
+0.76%
$ 612,104 $ 2.73 million
Dec 29, 9 AM $ 0.00122
-6.17%
$ 608,985 $ 3.44 million
Dec 29, 8 AM $ 0.0013
-5.94%
$ 648,995 $ 3.25 million
Dec 29, 7 AM $ 0.00138
+2.65%
$ 690,002 $ 1.77 million
Dec 29, 6 AM $ 0.00134
-1.67%
$ 672,168 $ 2.8 million
Dec 29, 5 AM $ 0.00137
-5.71%
$ 683,594 $ 2.71 million
Dec 29, 4 AM $ 0.00145
+0.69%
$ 725,001 $ 1.25 million
Dec 29, 3 AM $ 0.00143
+0.70%
$ 715,002 $ 1.15 million
Dec 29, 2 AM $ 0.00142
-0.70%
$ 710,002 $ 974,533
Dec 29, 1 AM $ 0.00143
+8.40%
$ 715,002 $ 843,775
Dec 29, 12 AM $ 0.00132
+1.06%
$ 659,610 $ 948,902
Dec 28, 11 PM $ 0.00131
-1.25%
$ 652,715 $ 961,917
Dec 28, 10 PM $ 0.00132
-1.71%
$ 661,007 $ 968,671
Dec 28, 9 PM $ 0.00135
-1.69%
$ 672,526 $ 1.8 million
Dec 28, 8 PM $ 0.00137
-0.36%
$ 684,115 $ 1.74 million
Dec 28, 7 PM $ 0.00137
-1.43%
$ 686,588 $ 1.51 million
Dec 28, 6 PM $ 0.00139
-4.01%
$ 696,530 $ 1.57 million
Dec 28, 5 PM $ 0.00145
+0.02%
$ 725,598 $ 1.36 million
Dec 28, 4 PM $ 0.00145
-2.33%
$ 725,436 $ 1.44 million
Dec 28, 3 PM $ 0.00149
+5.08%
$ 742,755 $ 1.26 million
Dec 28, 2 PM $ 0.00141
+0.04%
$ 706,657 $ 1.28 million
Dec 28, 1 PM $ 0.00141
-0.81%
$ 706,238 $ 1.28 million
Dec 28, 12 PM $ 0.00142
-0.73%
$ 711,958 $ 1.31 million
Dec 28, 11 AM $ 0.00143
+2.00%
$ 717,191 $ 1.36 million
Dec 28, 10 AM $ 0.00141
+0.01%
$ 703,210 $ 1.39 million
Dec 28, 9 AM $ 0.00141
-0.81%
$ 703,161 $ 1.44 million
Dec 28, 8 AM $ 0.00142
-1.22%
$ 708,937 $ 1.58 million
Dec 28, 7 AM $ 0.00144
-3.39%
$ 717,668 $ 1.77 million
Dec 28, 6 AM $ 0.00149
+0.05%
$ 743,183 $ 1.89 million
Dec 28, 5 AM $ 0.00149
+0.70%
$ 742,791 $ 1.94 million
Dec 28, 4 AM $ 0.00148
-3.05%
$ 737,659 $ 2.03 million
Dec 28, 3 AM $ 0.00152
-0.31%
$ 760,856 $ 2.08 million
Dec 28, 2 AM $ 0.00153
+1.10%
$ 763,257 $ 2.09 million
Dec 28, 1 AM $ 0.00151
-1.10%
$ 760,566 $ 2.46 million
Dec 28, 12 AM $ 0.00153
+0.39%
$ 763,284 $ 2.71 million
Dec 27, 11 PM $ 0.00152
-2.53%
$ 760,354 $ 2.94 million
Dec 27, 10 PM $ 0.00156
+2.68%
$ 780,117 $ 3.41 million
Dec 27, 9 PM $ 0.00152
+0.69%
$ 759,004 $ 3.85 million
Dec 27, 8 PM $ 0.00151
-1.19%
$ 754,569 $ 4.43 million
Dec 27, 7 PM $ 0.00153
+0.73%
$ 763,693 $ 5.09 million
Dec 27, 6 PM $ 0.00152
-2.16%
$ 758,179 $ 5.59 million
Dec 27, 5 PM $ 0.00155
+3.48%
$ 774,917 $ 4.14 million
Dec 27, 4 PM $ 0.0015
+0.39%
$ 748,852 $ 7.04 million
Dec 27, 3 PM $ 0.00149
-1.28%
$ 745,972 $ 7.92 million
Dec 27, 2 PM $ 0.00151
-1.75%
$ 755,637 $ 6.13 million
Dec 27, 1 PM $ 0.00154
+1.00%
$ 769,094 $ 8.86 million
Dec 27, 12 PM $ 0.00152
-1.12%
$ 761,489 $ 9.01 million