pSTAKE Finance Historical Data

PSTAKE Page 66
Download
Date Close Price change Market cap Trading volume
Dec 8, 5 PM $ 0.00408
-0.95%
$ 2.04 million $ 745,582
Dec 8, 4 PM $ 0.00412
-0.70%
$ 2.06 million $ 736,531
Dec 8, 3 PM $ 0.00415
-0.49%
$ 2.08 million $ 741,840
Dec 8, 2 PM $ 0.00417
-1.15%
$ 2.09 million $ 742,160
Dec 8, 1 PM $ 0.00422
-1.77%
$ 2.11 million $ 983,064
Dec 8, 12 PM $ 0.0043
-0.19%
$ 2.15 million $ 960,278
Dec 8, 11 AM $ 0.00431
-0.22%
$ 2.15 million $ 938,273
Dec 8, 10 AM $ 0.00432
-0.31%
$ 2.16 million $ 937,578
Dec 8, 9 AM $ 0.00433
+0.47%
$ 2.16 million $ 939,085
Dec 8, 8 AM $ 0.00431
+0.55%
$ 2.15 million $ 905,050
Dec 8, 7 AM $ 0.00429
-0.63%
$ 2.14 million $ 887,153
Dec 8, 6 AM $ 0.00431
+1.89%
$ 2.16 million $ 884,230
Dec 8, 5 AM $ 0.00423
+0.78%
$ 2.12 million $ 870,724
Dec 8, 4 AM $ 0.0042
+1.18%
$ 2.1 million $ 890,512
Dec 8, 3 AM $ 0.00415
-1.28%
$ 2.08 million $ 903,315
Dec 8, 2 AM $ 0.0042
-0.04%
$ 2.1 million $ 908,183
Dec 8, 1 AM $ 0.0042
+0.53%
$ 2.1 million $ 916,274
Dec 8, 12 AM $ 0.00418
+0.64%
$ 2.09 million $ 910,278
Dec 7, 11 PM $ 0.00416
-5.15%
$ 2.08 million $ 928,113
Dec 7, 10 PM $ 0.00438
-0.39%
$ 2.19 million $ 919,420
Dec 7, 9 PM $ 0.0044
-1.58%
$ 2.2 million $ 909,166
Dec 7, 8 PM $ 0.00447
+0.36%
$ 2.23 million $ 925,925
Dec 7, 7 PM $ 0.00445
-1.61%
$ 2.23 million $ 934,233
Dec 7, 6 PM $ 0.00453
-2.99%
$ 2.26 million $ 928,662
Dec 7, 5 PM $ 0.00467
+0.96%
$ 2.33 million $ 895,489
Dec 7, 4 PM $ 0.00462
-0.70%
$ 2.31 million $ 898,992
Dec 7, 3 PM $ 0.00465
+1.11%
$ 2.33 million $ 903,525
Dec 7, 2 PM $ 0.0046
-0.40%
$ 2.3 million $ 901,878
Dec 7, 1 PM $ 0.00462
+1.34%
$ 2.31 million $ 900,895
Dec 7, 12 PM $ 0.00456
+0.73%
$ 2.28 million $ 937,964
Dec 7, 11 AM $ 0.00453
-1.01%
$ 2.26 million $ 939,470
Dec 7, 10 AM $ 0.00457
-0.95%
$ 2.29 million $ 921,596
Dec 7, 9 AM $ 0.00462
+0.49%
$ 2.31 million $ 922,539
Dec 7, 8 AM $ 0.0046
+0.44%
$ 2.3 million $ 921,578
Dec 7, 7 AM $ 0.00458
+1.03%
$ 2.29 million $ 949,924
Dec 7, 6 AM $ 0.00453
-0.39%
$ 2.26 million $ 926,033
Dec 7, 5 AM $ 0.00455
+1.04%
$ 2.27 million $ 932,328
Dec 7, 4 AM $ 0.0045
-0.35%
$ 2.25 million $ 893,786
Dec 7, 3 AM $ 0.00452
-1.47%
$ 2.26 million $ 874,721
Dec 7, 2 AM $ 0.00458
-2.32%
$ 2.29 million $ 857,870
Dec 7, 1 AM $ 0.00469
-1.17%
$ 2.35 million $ 840,011
Dec 7, 12 AM $ 0.00475
-1.15%
$ 2.37 million $ 835,611
Dec 6, 11 PM $ 0.0048
+0.25%
$ 2.4 million $ 831,318
Dec 6, 10 PM $ 0.00479
-0.72%
$ 2.4 million $ 819,399
Dec 6, 9 PM $ 0.00483
-0.69%
$ 2.41 million $ 806,200
Dec 6, 8 PM $ 0.00486
-0.67%
$ 2.43 million $ 784,669
Dec 6, 7 PM $ 0.00489
-0.83%
$ 2.45 million $ 796,182
Dec 6, 6 PM $ 0.00493
+0.24%
$ 2.47 million $ 791,479
Dec 6, 5 PM $ 0.00492
-0.23%
$ 2.46 million $ 817,631
Dec 6, 4 PM $ 0.00493
-0.37%
$ 2.47 million $ 806,788