pSTAKE Finance Historical Data

PSTAKE Page 65
Download
Date Close Price change Market cap Trading volume
Dec 10, 7 PM $ 0.00382
-0.07%
$ 1.91 million $ 1.01 million
Dec 10, 6 PM $ 0.00382
+0.54%
$ 1.91 million $ 999,883
Dec 10, 5 PM $ 0.0038
-0.44%
$ 1.9 million $ 1.01 million
Dec 10, 4 PM $ 0.00382
+3.21%
$ 1.91 million $ 1.04 million
Dec 10, 3 PM $ 0.0037
-0.42%
$ 1.85 million $ 1.06 million
Dec 10, 2 PM $ 0.00371
+0.45%
$ 1.86 million $ 1.05 million
Dec 10, 1 PM $ 0.0037
+0.31%
$ 1.85 million $ 1.04 million
Dec 10, 12 PM $ 0.00369
+0.80%
$ 1.84 million $ 1.05 million
Dec 10, 11 AM $ 0.00366
+0.50%
$ 1.83 million $ 1.05 million
Dec 10, 10 AM $ 0.00364
-0.24%
$ 1.82 million $ 1.07 million
Dec 10, 9 AM $ 0.00365
+0.77%
$ 1.82 million $ 1.09 million
Dec 10, 8 AM $ 0.00362
-0.77%
$ 1.81 million $ 1.11 million
Dec 10, 7 AM $ 0.00365
+0.19%
$ 1.82 million $ 1.13 million
Dec 10, 6 AM $ 0.00364
-0.05%
$ 1.82 million $ 1.14 million
Dec 10, 5 AM $ 0.00364
-0.93%
$ 1.82 million $ 1.36 million
Dec 10, 4 AM $ 0.00368
-0.58%
$ 1.84 million $ 1.36 million
Dec 10, 3 AM $ 0.0037
-2.54%
$ 1.85 million $ 1.39 million
Dec 10, 2 AM $ 0.0038
+0.23%
$ 1.9 million $ 1.09 million
Dec 10, 1 AM $ 0.00379
-0.17%
$ 1.89 million $ 1.12 million
Dec 10, 12 AM $ 0.00379
-0.25%
$ 1.9 million $ 1.15 million
Dec 9, 11 PM $ 0.0038
+0.35%
$ 1.9 million $ 1.15 million
Dec 9, 10 PM $ 0.00379
-2.16%
$ 1.89 million $ 1.16 million
Dec 9, 9 PM $ 0.00387
-0.76%
$ 1.94 million $ 1.15 million
Dec 9, 8 PM $ 0.0039
-0.10%
$ 1.95 million $ 1.13 million
Dec 9, 7 PM $ 0.00391
-0.05%
$ 1.95 million $ 1.13 million
Dec 9, 6 PM $ 0.00391
+0.03%
$ 1.95 million $ 1.31 million
Dec 9, 5 PM $ 0.00391
+0.42%
$ 1.95 million $ 1.63 million
Dec 9, 4 PM $ 0.00389
+0.00%
$ 1.95 million $ 1.61 million
Dec 9, 3 PM $ 0.00389
+0.97%
$ 1.94 million $ 1.54 million
Dec 9, 2 PM $ 0.00385
-1.09%
$ 1.93 million $ 1.53 million
Dec 9, 1 PM $ 0.0039
+0.21%
$ 1.95 million $ 1.55 million
Dec 9, 12 PM $ 0.00389
+0.41%
$ 1.95 million $ 1.56 million
Dec 9, 11 AM $ 0.00387
-0.49%
$ 1.94 million $ 1.57 million
Dec 9, 10 AM $ 0.00389
-0.68%
$ 1.95 million $ 1.59 million
Dec 9, 9 AM $ 0.00392
+0.17%
$ 1.96 million $ 1.56 million
Dec 9, 8 AM $ 0.00391
-1.65%
$ 1.96 million $ 1.6 million
Dec 9, 7 AM $ 0.00398
+0.04%
$ 1.99 million $ 1.61 million
Dec 9, 6 AM $ 0.00398
-0.64%
$ 1.99 million $ 1.62 million
Dec 9, 5 AM $ 0.004
-0.64%
$ 2 million $ 1.61 million
Dec 9, 4 AM $ 0.00403
-1.57%
$ 2.02 million $ 1.6 million
Dec 9, 3 AM $ 0.00409
-0.35%
$ 2.05 million $ 1.25 million
Dec 9, 2 AM $ 0.00411
+0.04%
$ 2.05 million $ 1.24 million
Dec 9, 1 AM $ 0.0041
-0.94%
$ 2.05 million $ 1.23 million
Dec 9, 12 AM $ 0.00414
-0.16%
$ 2.07 million $ 1.15 million
Dec 8, 11 PM $ 0.00415
+0.03%
$ 2.07 million $ 1.13 million
Dec 8, 10 PM $ 0.00415
+0.50%
$ 2.07 million $ 1.13 million
Dec 8, 9 PM $ 0.00413
-2.02%
$ 2.07 million $ 1.14 million
Dec 8, 8 PM $ 0.00421
-4.87%
$ 2.11 million $ 1.19 million
Dec 8, 7 PM $ 0.00443
-11.22%
$ 2.21 million $ 1.14 million
Dec 8, 6 PM $ 0.00499
+22.10%
$ 2.49 million $ 1 million