pSTAKE Finance Historical Data

PSTAKE Page 57
Download
Date Close Price change Market cap Trading volume
Dec 27, 11 AM $ 0.00154
-0.75%
$ 770,108 $ 9.36 million
Dec 27, 10 AM $ 0.00155
-0.96%
$ 775,938 $ 9.77 million
Dec 27, 9 AM $ 0.00157
+2.40%
$ 783,479 $ 10.03 million
Dec 27, 8 AM $ 0.00153
-4.46%
$ 765,087 $ 9.88 million
Dec 27, 7 AM $ 0.0016
+0.24%
$ 800,767 $ 9.69 million
Dec 27, 6 AM $ 0.0016
+2.30%
$ 798,841 $ 9.56 million
Dec 27, 5 AM $ 0.00156
-0.65%
$ 780,867 $ 9.31 million
Dec 27, 4 AM $ 0.00157
+2.60%
$ 786,011 $ 9.21 million
Dec 27, 3 AM $ 0.00153
+3.51%
$ 766,193 $ 9.14 million
Dec 27, 2 AM $ 0.00148
-1.51%
$ 740,220 $ 9.07 million
Dec 27, 1 AM $ 0.00151
-9.89%
$ 754,901 $ 8.77 million
Dec 27, 12 AM $ 0.00168
-2.70%
$ 837,748 $ 8.73 million
Dec 26, 11 PM $ 0.00172
-6.05%
$ 860,986 $ 8.63 million
Dec 26, 10 PM $ 0.00183
+4.09%
$ 916,453 $ 8.41 million
Dec 26, 9 PM $ 0.00176
+0.40%
$ 884,644 $ 8.12 million
Dec 26, 8 PM $ 0.00175
+4.67%
$ 876,872 $ 7.41 million
Dec 26, 7 PM $ 0.00168
+8.96%
$ 845,305 $ 7 million
Dec 26, 6 PM $ 0.00154
-2.15%
$ 768,892 $ 6.81 million
Dec 26, 5 PM $ 0.00157
-5.01%
$ 785,794 $ 6.54 million
Dec 26, 4 PM $ 0.00165
-11.02%
$ 827,123 $ 5.81 million
Dec 26, 3 PM $ 0.00186
-13.31%
$ 929,514 $ 5.21 million
Dec 26, 2 PM $ 0.00214
-3.88%
$ 1.07 million $ 5.08 million
Dec 26, 1 PM $ 0.00221
-5.16%
$ 1.1 million $ 4.36 million
Dec 26, 12 PM $ 0.00233
-4.18%
$ 1.16 million $ 4.24 million
Dec 26, 11 AM $ 0.00243
-4.38%
$ 1.22 million $ 4.4 million
Dec 26, 10 AM $ 0.00254
-5.26%
$ 1.27 million $ 4.25 million
Dec 26, 9 AM $ 0.00268
-0.70%
$ 1.34 million $ 4.14 million
Dec 26, 8 AM $ 0.0027
+0.08%
$ 1.35 million $ 4.22 million
Dec 26, 7 AM $ 0.0027
-0.07%
$ 1.35 million $ 4.43 million
Dec 26, 6 AM $ 0.0027
-1.38%
$ 1.35 million $ 4.68 million
Dec 26, 5 AM $ 0.00274
-0.04%
$ 1.37 million $ 4.76 million
Dec 26, 4 AM $ 0.00274
+0.08%
$ 1.37 million $ 4.99 million
Dec 26, 3 AM $ 0.00274
-0.08%
$ 1.37 million $ 5.46 million
Dec 26, 2 AM $ 0.00274
-0.03%
$ 1.37 million $ 5.88 million
Dec 26, 1 AM $ 0.00274
-0.42%
$ 1.37 million $ 5.99 million
Dec 26, 12 AM $ 0.00275
-0.18%
$ 1.38 million $ 6.08 million
Dec 25, 11 PM $ 0.00276
+0.55%
$ 1.38 million $ 6.35 million
Dec 25, 10 PM $ 0.00274
+0.04%
$ 1.37 million $ 6.55 million
Dec 25, 9 PM $ 0.00274
+0.12%
$ 1.37 million $ 7.18 million
Dec 25, 8 PM $ 0.00274
-1.88%
$ 1.37 million $ 7.74 million
Dec 25, 7 PM $ 0.00279
-0.01%
$ 1.39 million $ 7.95 million
Dec 25, 6 PM $ 0.00279
-0.32%
$ 1.4 million $ 8.07 million
Dec 25, 5 PM $ 0.0028
-0.43%
$ 1.4 million $ 8.5 million
Dec 25, 4 PM $ 0.00281
-0.68%
$ 1.41 million $ 8.64 million
Dec 25, 3 PM $ 0.00283
-2.00%
$ 1.42 million $ 8.7 million
Dec 25, 2 PM $ 0.00289
-0.02%
$ 1.44 million $ 8.96 million
Dec 25, 1 PM $ 0.00289
+0.20%
$ 1.44 million $ 9.65 million
Dec 25, 12 PM $ 0.00288
+0.83%
$ 1.44 million $ 10.01 million
Dec 25, 11 AM $ 0.00286
+3.17%
$ 1.43 million $ 10.04 million
Dec 25, 10 AM $ 0.00277
+0.72%
$ 1.39 million $ 10.1 million