pSTAKE Finance Historical Data

PSTAKE Page 61
Download
Date Close Price change Market cap Trading volume
Dec 19, 3 AM $ 0.00329
-3.26%
$ 1.64 million $ 13.17 million
Dec 19, 2 AM $ 0.0034
+3.60%
$ 1.7 million $ 10.38 million
Dec 19, 1 AM $ 0.00328
+0.16%
$ 1.64 million $ 10.44 million
Dec 19, 12 AM $ 0.00327
+1.62%
$ 1.64 million $ 10.38 million
Dec 18, 11 PM $ 0.00322
-0.09%
$ 1.61 million $ 10.65 million
Dec 18, 10 PM $ 0.00322
+0.74%
$ 1.61 million $ 11.15 million
Dec 18, 9 PM $ 0.0032
-2.69%
$ 1.6 million $ 11.3 million
Dec 18, 8 PM $ 0.00329
+0.72%
$ 1.64 million $ 11.44 million
Dec 18, 7 PM $ 0.00327
+1.27%
$ 1.63 million $ 10.84 million
Dec 18, 6 PM $ 0.00323
+4.68%
$ 1.62 million $ 12.7 million
Dec 18, 5 PM $ 0.00309
+0.59%
$ 1.54 million $ 12.66 million
Dec 18, 4 PM $ 0.00307
-2.57%
$ 1.54 million $ 12.79 million
Dec 18, 3 PM $ 0.00315
-0.02%
$ 1.58 million $ 12.53 million
Dec 18, 2 PM $ 0.00315
-2.52%
$ 1.58 million $ 12.24 million
Dec 18, 1 PM $ 0.00323
+0.74%
$ 1.62 million $ 11.74 million
Dec 18, 12 PM $ 0.00321
+4.72%
$ 1.61 million $ 11.07 million
Dec 18, 11 AM $ 0.00307
-1.33%
$ 1.53 million $ 10.55 million
Dec 18, 10 AM $ 0.00311
+2.61%
$ 1.55 million $ 10.53 million
Dec 18, 9 AM $ 0.00303
+1.97%
$ 1.51 million $ 10.2 million
Dec 18, 8 AM $ 0.00297
+7.56%
$ 1.48 million $ 9.8 million
Dec 18, 7 AM $ 0.00276
-0.13%
$ 1.38 million $ 9.58 million
Dec 18, 6 AM $ 0.00276
+0.26%
$ 1.38 million $ 9.51 million
Dec 18, 5 AM $ 0.00276
-0.96%
$ 1.38 million $ 9.05 million
Dec 18, 4 AM $ 0.00278
-0.46%
$ 1.39 million $ 8.35 million
Dec 18, 3 AM $ 0.0028
-0.44%
$ 1.4 million $ 8.15 million
Dec 18, 2 AM $ 0.00281
+2.21%
$ 1.4 million $ 8.35 million
Dec 18, 1 AM $ 0.00275
-0.89%
$ 1.37 million $ 8.05 million
Dec 18, 12 AM $ 0.00277
-3.44%
$ 1.39 million $ 7.52 million
Dec 17, 11 PM $ 0.00287
-3.56%
$ 1.44 million $ 6.82 million
Dec 17, 10 PM $ 0.00302
+11.88%
$ 1.51 million $ 5,412
Dec 17, 9 PM $ 0.0027
+5.13%
$ 1.35 million $ 5.57 million
Dec 17, 8 PM $ 0.00257
+0.18%
$ 1.28 million $ 4.96 million
Dec 17, 7 PM $ 0.00256
-2.32%
$ 1.28 million $ 5.1 million
Dec 17, 6 PM $ 0.00262
-2.06%
$ 1.32 million $ 4.81 million
Dec 17, 5 PM $ 0.00268
-3.11%
$ 1.34 million $ 4.49 million
Dec 17, 4 PM $ 0.00276
-1.25%
$ 1.38 million $ 4.25 million
Dec 17, 3 PM $ 0.0028
+0.33%
$ 1.4 million $ 4.6 million
Dec 17, 2 PM $ 0.00279
-0.36%
$ 1.4 million $ 4.88 million
Dec 17, 1 PM $ 0.0028
-0.37%
$ 1.4 million $ 5.25 million
Dec 17, 12 PM $ 0.00281
+0.07%
$ 1.41 million $ 5.57 million
Dec 17, 11 AM $ 0.00281
-1.75%
$ 1.4 million $ 2.19 million
Dec 17, 10 AM $ 0.00286
-0.48%
$ 1.43 million $ 2.27 million
Dec 17, 9 AM $ 0.00287
-0.07%
$ 1.44 million $ 2.24 million
Dec 17, 8 AM $ 0.00287
-1.67%
$ 1.44 million $ 2.24 million
Dec 17, 7 AM $ 0.00292
-0.51%
$ 1.46 million $ 2.3 million
Dec 17, 6 AM $ 0.00294
-0.58%
$ 1.47 million $ 2.34 million
Dec 17, 5 AM $ 0.00296
+0.47%
$ 1.48 million $ 2.48 million
Dec 17, 4 AM $ 0.00294
+0.17%
$ 1.47 million $ 2.51 million
Dec 17, 3 AM $ 0.00294
+0.06%
$ 1.47 million $ 2.66 million
Dec 17, 2 AM $ 0.00294
+0.93%
$ 1.47 million $ 2.65 million