Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0394 USD |
1,303.3474 |
0.0411 USD |
0.0381 USD |
0.0411 USD |
0.0385 USD |
| 2025-01-26 |
0.0419 USD |
17,814.1198 |
0.0390 USD |
0.0388 USD |
0.0434 USD |
0.0427 USD |
| 2025-01-25 |
0.0413 USD |
47,660.5911 |
0.0403 USD |
0.0400 USD |
0.0437 USD |
0.0400 USD |
| 2025-01-24 |
0.0432 USD |
9,872.5891 |
0.0442 USD |
0.0414 USD |
0.0456 USD |
0.0456 USD |
| 2025-01-23 |
0.0425 USD |
43,387.4596 |
0.0421 USD |
0.0406 USD |
0.0450 USD |
0.0445 USD |
| 2025-01-22 |
0.0446 USD |
22,445.6602 |
0.0457 USD |
0.0405 USD |
0.0472 USD |
0.0420 USD |
| 2025-01-21 |
0.0441 USD |
207,699.7899 |
0.0435 USD |
0.0398 USD |
0.0525 USD |
0.0411 USD |
| 2025-01-20 |
0.0379 USD |
68,147.0826 |
0.0438 USD |
0.0357 USD |
0.0439 USD |
0.0414 USD |
| 2025-01-19 |
0.0409 USD |
135,109.8158 |
0.0465 USD |
0.0388 USD |
0.0470 USD |
0.0391 USD |
| 2025-01-18 |
0.0450 USD |
42,933.3647 |
0.0496 USD |
0.0418 USD |
0.0506 USD |
0.0436 USD |
| 2025-01-17 |
0.0481 USD |
22,152.6976 |
0.0502 USD |
0.0462 USD |
0.0539 USD |
0.0507 USD |
| 2025-01-16 |
0.0471 USD |
1,738.4206 |
0.0466 USD |
0.0451 USD |
0.0517 USD |
0.0468 USD |
| 2025-01-15 |
0.0453 USD |
36,121.9888 |
0.0445 USD |
0.0433 USD |
0.0478 USD |
0.0462 USD |
| 2025-01-14 |
0.0493 USD |
7,423.3509 |
0.0450 USD |
0.0450 USD |
0.0515 USD |
0.0491 USD |
| 2025-01-13 |
0.0451 USD |
26,791.9261 |
0.0477 USD |
0.0415 USD |
0.0481 USD |
0.0424 USD |
| 2025-01-12 |
0.0505 USD |
3,962.5499 |
0.0478 USD |
0.0477 USD |
0.0519 USD |
0.0511 USD |
| 2025-01-11 |
0.0476 USD |
13,432.5516 |
0.0477 USD |
0.0472 USD |
0.0507 USD |
0.0476 USD |
| 2025-01-10 |
0.0484 USD |
9,774.4770 |
0.0487 USD |
0.0466 USD |
0.0515 USD |
0.0482 USD |
| 2025-01-09 |
0.0499 USD |
109,702.4714 |
0.0514 USD |
0.0445 USD |
0.0518 USD |
0.0445 USD |
| 2025-01-08 |
0.0522 USD |
219,188.8695 |
0.0548 USD |
0.0500 USD |
0.0570 USD |
0.0503 USD |
| 2025-01-07 |
0.0581 USD |
82,920.9669 |
0.0612 USD |
0.0540 USD |
0.0636 USD |
0.0540 USD |
| 2025-01-06 |
0.0585 USD |
62,773.5489 |
0.0587 USD |
0.0571 USD |
0.0633 USD |
0.0583 USD |
| 2025-01-05 |
0.0604 USD |
29,294.8460 |
0.0619 USD |
0.0560 USD |
0.0649 USD |
0.0583 USD |
| 2025-01-04 |
0.0597 USD |
17,952.9205 |
0.0564 USD |
0.0564 USD |
0.0649 USD |
0.0567 USD |
| 2025-01-03 |
0.0541 USD |
16,666.4156 |
0.0541 USD |
0.0510 USD |
0.0568 USD |
0.0566 USD |
| 2025-01-02 |
0.0525 USD |
30,061.4558 |
0.0506 USD |
0.0506 USD |
0.0551 USD |
0.0517 USD |
| 2025-01-01 |
0.0000 USD |
0.0000 |
0.0509 USD |
0.0509 USD |
0.0509 USD |
0.0509 USD |
| 2024-12-31 |
0.0532 USD |
4,418.4714 |
0.0508 USD |
0.0488 USD |
0.0551 USD |
0.0509 USD |
| 2024-12-30 |
0.0534 USD |
46,309.2330 |
0.0536 USD |
0.0526 USD |
0.0578 USD |
0.0546 USD |
| 2024-12-29 |
0.0531 USD |
5,161.0327 |
0.0565 USD |
0.0514 USD |
0.0565 USD |
0.0517 USD |
| 2024-12-28 |
0.0514 USD |
16,751.9799 |
0.0498 USD |
0.0497 USD |
0.0560 USD |
0.0529 USD |
| 2024-12-27 |
0.0519 USD |
71,659.9061 |
0.0501 USD |
0.0484 USD |
0.0581 USD |
0.0530 USD |
| 2024-12-26 |
0.0536 USD |
49,356.0872 |
0.0537 USD |
0.0531 USD |
0.0606 USD |
0.0606 USD |
| 2024-12-25 |
0.0559 USD |
78,562.5556 |
0.0592 USD |
0.0550 USD |
0.0639 USD |
0.0618 USD |
| 2024-12-24 |
0.0618 USD |
30,726.9214 |
0.0626 USD |
0.0581 USD |
0.0701 USD |
0.0596 USD |
| 2024-12-23 |
0.0603 USD |
32,496.8850 |
0.0614 USD |
0.0556 USD |
0.0671 USD |
0.0625 USD |
| 2024-12-22 |
0.0514 USD |
45,003.1954 |
0.0525 USD |
0.0484 USD |
0.0592 USD |
0.0560 USD |
| 2024-12-21 |
0.0580 USD |
126,111.2260 |
0.0605 USD |
0.0494 USD |
0.0800 USD |
0.0528 USD |
| 2024-12-20 |
0.0580 USD |
116,500.6877 |
0.0467 USD |
0.0419 USD |
0.0682 USD |
0.0628 USD |
| 2024-12-19 |
0.0497 USD |
101,052.3366 |
0.0528 USD |
0.0432 USD |
0.0600 USD |
0.0492 USD |
| 2024-12-18 |
0.0572 USD |
25,390.8037 |
0.0570 USD |
0.0535 USD |
0.0600 USD |
0.0553 USD |
| 2024-12-17 |
0.0565 USD |
41,355.1410 |
0.0555 USD |
0.0555 USD |
0.0607 USD |
0.0559 USD |
| 2024-12-16 |
0.0585 USD |
85,772.2972 |
0.0635 USD |
0.0556 USD |
0.0635 USD |
0.0574 USD |
| 2024-12-15 |
0.0566 USD |
156,873.9611 |
0.0541 USD |
0.0541 USD |
0.0637 USD |
0.0574 USD |
| 2024-12-14 |
0.0580 USD |
17,994.4089 |
0.0602 USD |
0.0535 USD |
0.0617 USD |
0.0561 USD |
| 2024-12-13 |
0.0592 USD |
41,005.3749 |
0.0625 USD |
0.0578 USD |
0.0634 USD |
0.0596 USD |
| 2024-12-12 |
0.0624 USD |
10,182.9799 |
0.0636 USD |
0.0571 USD |
0.0670 USD |
0.0614 USD |
| 2024-12-11 |
0.0629 USD |
1,707.9006 |
0.0629 USD |
0.0602 USD |
0.0654 USD |
0.0602 USD |
| 2024-12-10 |
0.0544 USD |
23,479.7819 |
0.0600 USD |
0.0526 USD |
0.0600 USD |
0.0551 USD |
| 2024-12-09 |
0.0716 USD |
4,120.3606 |
0.0777 USD |
0.0623 USD |
0.0777 USD |
0.0623 USD |