pSTAKE Finance Historical Data

PSTAKE Page 63
Download
Date Close Price change Market cap Trading volume
Dec 14, 11 PM $ 0.00398
-8.26%
$ 1.99 million $ 1.16 million
Dec 14, 10 PM $ 0.00434
+3.90%
$ 2.17 million $ 1.12 million
Dec 14, 9 PM $ 0.00418
-0.34%
$ 2.09 million $ 1.1 million
Dec 14, 8 PM $ 0.00419
+4.23%
$ 2.1 million $ 1.09 million
Dec 14, 7 PM $ 0.00402
+0.06%
$ 2.01 million $ 1.05 million
Dec 14, 6 PM $ 0.00402
+1.24%
$ 2.01 million $ 1.05 million
Dec 14, 5 PM $ 0.00397
-1.28%
$ 1.98 million $ 1.1 million
Dec 14, 4 PM $ 0.00402
-1.26%
$ 2.01 million $ 1.09 million
Dec 14, 3 PM $ 0.00407
-1.03%
$ 2.04 million $ 1.1 million
Dec 14, 2 PM $ 0.00411
-0.16%
$ 2.06 million $ 1.21 million
Dec 14, 1 PM $ 0.00412
-0.35%
$ 2.06 million $ 1.23 million
Dec 14, 12 PM $ 0.00414
-0.85%
$ 2.07 million $ 1.28 million
Dec 14, 11 AM $ 0.00417
+0.26%
$ 2.09 million $ 1.35 million
Dec 14, 10 AM $ 0.00416
-0.20%
$ 2.08 million $ 1.4 million
Dec 14, 9 AM $ 0.00416
+0.21%
$ 2.08 million $ 1.44 million
Dec 14, 8 AM $ 0.00415
+0.50%
$ 2.08 million $ 1.47 million
Dec 14, 7 AM $ 0.00413
+0.14%
$ 2.07 million $ 1.51 million
Dec 14, 6 AM $ 0.00413
+0.47%
$ 2.06 million $ 1.56 million
Dec 14, 5 AM $ 0.00411
-0.11%
$ 2.05 million $ 1.56 million
Dec 14, 4 AM $ 0.00411
+1.58%
$ 2.06 million $ 1.53 million
Dec 14, 3 AM $ 0.00405
-5.78%
$ 2.02 million $ 1.53 million
Dec 14, 2 AM $ 0.0043
-0.35%
$ 2.15 million $ 1.53 million
Dec 14, 1 AM $ 0.00431
+0.15%
$ 2.16 million $ 1.55 million
Dec 14, 12 AM $ 0.00431
-0.83%
$ 2.15 million $ 1.52 million
Dec 13, 11 PM $ 0.00434
-2.28%
$ 2.17 million $ 1.55 million
Dec 13, 10 PM $ 0.00444
-1.43%
$ 2.22 million $ 1.57 million
Dec 13, 9 PM $ 0.00451
+3.32%
$ 2.25 million $ 1.62 million
Dec 13, 8 PM $ 0.00436
+0.04%
$ 2.18 million $ 1.64 million
Dec 13, 7 PM $ 0.00436
-0.41%
$ 2.18 million $ 1.74 million
Dec 13, 6 PM $ 0.00438
-2.20%
$ 2.19 million $ 1.86 million
Dec 13, 5 PM $ 0.00447
-2.10%
$ 2.24 million $ 1.91 million
Dec 13, 4 PM $ 0.00457
+0.32%
$ 2.28 million $ 2.01 million
Dec 13, 3 PM $ 0.00455
+3.99%
$ 2.28 million $ 2.14 million
Dec 13, 2 PM $ 0.00438
+1.56%
$ 2.19 million $ 2.08 million
Dec 13, 1 PM $ 0.00431
+2.90%
$ 2.16 million $ 2.08 million
Dec 13, 12 PM $ 0.00419
-0.31%
$ 2.09 million $ 2.11 million
Dec 13, 11 AM $ 0.00421
-1.58%
$ 2.1 million $ 2.06 million
Dec 13, 10 AM $ 0.00427
+1.69%
$ 2.14 million $ 2.03 million
Dec 13, 9 AM $ 0.0042
+3.04%
$ 2.1 million $ 2.1 million
Dec 13, 8 AM $ 0.00408
+1.69%
$ 2.04 million $ 2.11 million
Dec 13, 7 AM $ 0.00401
-2.11%
$ 2 million $ 2.17 million
Dec 13, 6 AM $ 0.0041
-0.29%
$ 2.05 million $ 2.3 million
Dec 13, 5 AM $ 0.00411
-0.89%
$ 2.05 million $ 2.54 million
Dec 13, 4 AM $ 0.00414
+0.38%
$ 2.07 million $ 2.57 million
Dec 13, 3 AM $ 0.00413
-1.10%
$ 2.06 million $ 2.6 million
Dec 13, 2 AM $ 0.00417
-0.59%
$ 2.09 million $ 2.86 million
Dec 13, 1 AM $ 0.0042
+0.01%
$ 2.1 million $ 3.08 million
Dec 13, 12 AM $ 0.0042
-1.53%
$ 2.1 million $ 3.3 million
Dec 12, 11 PM $ 0.00426
+3.82%
$ 2.13 million $ 3.85 million
Dec 12, 10 PM $ 0.00411
-3.07%
$ 2.05 million $ 4.28 million