pSTAKE Finance Historical Data

PSTAKE Page 67
Download
Date Close Price change Market cap Trading volume
Dec 6, 3 PM $ 0.00495
-0.23%
$ 2.48 million $ 815,225
Dec 6, 2 PM $ 0.00496
+0.14%
$ 2.48 million $ 859,274
Dec 6, 1 PM $ 0.00496
-0.62%
$ 2.48 million $ 858,434
Dec 6, 12 PM $ 0.00499
+1.75%
$ 2.49 million $ 826,506
Dec 6, 11 AM $ 0.0049
-0.04%
$ 2.45 million $ 830,811
Dec 6, 10 AM $ 0.0049
-0.61%
$ 2.45 million $ 828,871
Dec 6, 9 AM $ 0.00493
-0.78%
$ 2.47 million $ 850,857
Dec 6, 8 AM $ 0.00497
-2.22%
$ 2.49 million $ 877,630
Dec 6, 7 AM $ 0.00509
-0.73%
$ 2.54 million $ 853,228
Dec 6, 6 AM $ 0.00513
+0.32%
$ 2.56 million $ 864,744
Dec 6, 5 AM $ 0.00511
-0.72%
$ 2.55 million $ 879,542
Dec 6, 4 AM $ 0.00515
-0.02%
$ 2.57 million $ 894,156
Dec 6, 3 AM $ 0.00515
+0.30%
$ 2.57 million $ 919,427
Dec 6, 2 AM $ 0.00513
-0.03%
$ 2.57 million $ 928,069
Dec 6, 1 AM $ 0.00513
-0.04%
$ 2.57 million $ 957,177
Dec 6, 12 AM $ 0.00514
+0.42%
$ 2.57 million $ 970,211
Dec 5, 11 PM $ 0.00511
-0.47%
$ 2.56 million $ 1.03 million
Dec 5, 10 PM $ 0.00514
+0.14%
$ 2.57 million $ 1.04 million
Dec 5, 9 PM $ 0.00513
+0.35%
$ 2.57 million $ 1.04 million
Dec 5, 8 PM $ 0.00511
-0.98%
$ 2.56 million $ 1.06 million
Dec 5, 7 PM $ 0.00516
-0.63%
$ 2.58 million $ 1.05 million
Dec 5, 6 PM $ 0.0052
-0.38%
$ 2.6 million $ 1.07 million
Dec 5, 5 PM $ 0.00522
-0.14%
$ 2.61 million $ 1.06 million
Dec 5, 4 PM $ 0.00522
-0.91%
$ 2.61 million $ 1.12 million
Dec 5, 3 PM $ 0.00527
+0.55%
$ 2.64 million $ 1.46 million
Dec 5, 2 PM $ 0.00524
+0.42%
$ 2.62 million $ 1.47 million
Dec 5, 1 PM $ 0.00522
-0.81%
$ 2.61 million $ 1.54 million
Dec 5, 12 PM $ 0.00526
-0.66%
$ 2.63 million $ 1.6 million
Dec 5, 11 AM $ 0.0053
+0.00%
$ 2.65 million $ 1.64 million
Dec 5, 10 AM $ 0.0053
+0.24%
$ 2.65 million $ 1.71 million
Dec 5, 9 AM $ 0.00528
-0.22%
$ 2.64 million $ 1.83 million
Dec 5, 8 AM $ 0.0053
-0.10%
$ 2.65 million $ 1.91 million
Dec 5, 7 AM $ 0.0053
+0.48%
$ 2.65 million $ 1.91 million
Dec 5, 6 AM $ 0.00528
-0.51%
$ 2.64 million $ 1.9 million
Dec 5, 5 AM $ 0.0053
-1.46%
$ 2.65 million $ 1.92 million
Dec 5, 4 AM $ 0.00538
-4.06%
$ 2.69 million $ 1.97 million
Dec 5, 3 AM $ 0.00561
-0.50%
$ 2.8 million $ 1.96 million
Dec 5, 2 AM $ 0.00564
-0.39%
$ 2.82 million $ 2.01 million
Dec 5, 1 AM $ 0.00566
+0.15%
$ 2.83 million $ 2.04 million
Dec 5, 12 AM $ 0.00565
+0.28%
$ 2.83 million $ 2.13 million
Dec 4, 11 PM $ 0.00563
-0.19%
$ 2.82 million $ 2.22 million
Dec 4, 10 PM $ 0.00564
-0.57%
$ 2.82 million $ 2.24 million
Dec 4, 9 PM $ 0.00567
-0.31%
$ 2.84 million $ 2.26 million
Dec 4, 8 PM $ 0.00569
+0.70%
$ 2.85 million $ 2.34 million
Dec 4, 7 PM $ 0.00566
-0.26%
$ 2.83 million $ 2.37 million
Dec 4, 6 PM $ 0.00567
-0.04%
$ 2.84 million $ 2.37 million
Dec 4, 5 PM $ 0.00567
-1.12%
$ 2.84 million $ 2.43 million
Dec 4, 4 PM $ 0.00574
+0.19%
$ 2.87 million $ 2.45 million
Dec 4, 3 PM $ 0.00573
+0.98%
$ 2.86 million $ 2.56 million
Dec 4, 2 PM $ 0.00567
+0.14%
$ 2.84 million $ 2.54 million