pSTAKE Finance Historical Data

PSTAKE Page 68
Download
Date Close Price change Market cap Trading volume
Dec 4, 1 PM $ 0.00566
+0.11%
$ 2.83 million $ 2.57 million
Dec 4, 12 PM $ 0.00566
-0.10%
$ 2.83 million $ 2.57 million
Dec 4, 11 AM $ 0.00566
-1.63%
$ 2.83 million $ 2.55 million
Dec 4, 10 AM $ 0.00576
-8.81%
$ 2.88 million $ 2.53 million
Dec 4, 9 AM $ 0.00631
+0.02%
$ 3.16 million $ 2.48 million
Dec 4, 8 AM $ 0.00631
-0.24%
$ 3.16 million $ 2.6 million
Dec 4, 7 AM $ 0.00633
+0.39%
$ 3.16 million $ 2.72 million
Dec 4, 6 AM $ 0.0063
-0.76%
$ 3.15 million $ 2.84 million
Dec 4, 5 AM $ 0.00635
-3.49%
$ 3.18 million $ 3.07 million
Dec 4, 4 AM $ 0.00658
-0.65%
$ 3.29 million $ 3.14 million
Dec 4, 3 AM $ 0.00662
-0.87%
$ 3.31 million $ 3.27 million
Dec 4, 2 AM $ 0.00668
+1.11%
$ 3.34 million $ 3.32 million
Dec 4, 1 AM $ 0.00661
-2.02%
$ 3.3 million $ 3.57 million
Dec 4, 12 AM $ 0.00674
+6.37%
$ 3.46 million $ 3.81 million
Dec 3, 11 PM $ 0.00634
-1.00%
$ 3.17 million $ 4.04 million
Dec 3, 10 PM $ 0.0064
+0.05%
$ 3.2 million $ 4.33 million
Dec 3, 9 PM $ 0.0064
+1.37%
$ 3.2 million $ 4.74 million
Dec 3, 8 PM $ 0.00631
+0.07%
$ 3.16 million $ 4.79 million
Dec 3, 7 PM $ 0.00631
-0.85%
$ 3.16 million $ 4.8 million
Dec 3, 6 PM $ 0.00637
-0.58%
$ 3.18 million $ 4.84 million
Dec 3, 5 PM $ 0.0064
+0.76%
$ 3.2 million $ 4.92 million
Dec 3, 4 PM $ 0.00636
-1.20%
$ 3.18 million $ 5.09 million
Dec 3, 3 PM $ 0.00644
+0.18%
$ 3.22 million $ 5.06 million
Dec 3, 2 PM $ 0.00643
-1.18%
$ 3.22 million $ 5.22 million
Dec 3, 1 PM $ 0.0065
-3.78%
$ 3.25 million $ 5.21 million
Dec 3, 12 PM $ 0.00676
-0.88%
$ 3.38 million $ 5.29 million
Dec 3, 11 AM $ 0.00682
+3.29%
$ 3.4 million $ 5.35 million
Dec 3, 10 AM $ 0.0066
-1.64%
$ 3.3 million $ 5.39 million
Dec 3, 9 AM $ 0.00671
-3.61%
$ 3.36 million $ 5.48 million
Dec 3, 8 AM $ 0.00696
+0.22%
$ 3.49 million $ 5.64 million
Dec 3, 7 AM $ 0.00695
-2.35%
$ 3.47 million $ 6.11 million
Dec 3, 6 AM $ 0.00711
-0.18%
$ 3.56 million $ 6.01 million
Dec 3, 5 AM $ 0.00713
+0.36%
$ 3.57 million $ 5.73 million
Dec 3, 4 AM $ 0.0071
+3.27%
$ 3.55 million $ 5.57 million
Dec 3, 3 AM $ 0.00688
-4.97%
$ 3.45 million $ 5.5 million
Dec 3, 2 AM $ 0.00724
+9.71%
$ 3.62 million $ 5.65 million
Dec 3, 1 AM $ 0.0066
+0.06%
$ 3.3 million $ 673
Dec 3, 12 AM $ 0.00659
-0.37%
$ 3.3 million $ 673
Dec 2, 11 PM $ 0.00668
-0.81%
$ 3.34 million $ 674
Dec 2, 10 PM $ 0.00674
+6.43%
$ 3.37 million $ 651
Dec 2, 9 PM $ 0.00633
+2.02%
$ 3.17 million $ 3.65 million
Dec 2, 8 PM $ 0.0062
-0.07%
$ 3.1 million $ 3.51 million
Dec 2, 7 PM $ 0.00621
-0.25%
$ 3.1 million $ 3.5 million
Dec 2, 6 PM $ 0.00622
-1.46%
$ 3.11 million $ 3.55 million
Dec 2, 5 PM $ 0.00632
+0.45%
$ 3.14 million $ 3.54 million
Dec 2, 4 PM $ 0.00629
+4.17%
$ 3.14 million $ 3.43 million
Dec 2, 3 PM $ 0.00604
-19.06%
$ 3.02 million $ 3.46 million
Dec 2, 2 PM $ 0.00746
-0.22%
$ 3.73 million $ 19,823
Dec 2, 1 PM $ 0.00747
+0.01%
$ 3.74 million $ 20,538
Dec 2, 12 PM $ 0.00747
+0.00%
$ 3.74 million $ 21,586