Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0513 USD |
20,323.1879 |
0.0552 USD |
0.0482 USD |
0.0557 USD |
0.0514 USD |
| 2023-05-22 |
0.0524 USD |
3,573.9386 |
0.0490 USD |
0.0484 USD |
0.0554 USD |
0.0530 USD |
| 2023-05-21 |
0.0500 USD |
2,911.2042 |
0.0550 USD |
0.0491 USD |
0.0550 USD |
0.0497 USD |
| 2023-05-20 |
0.0531 USD |
3,982.7370 |
0.0530 USD |
0.0496 USD |
0.0560 USD |
0.0496 USD |
| 2023-05-19 |
0.0504 USD |
63,179.1331 |
0.0500 USD |
0.0468 USD |
0.0520 USD |
0.0520 USD |
| 2023-05-18 |
0.0526 USD |
48,717.3339 |
0.0525 USD |
0.0469 USD |
0.0534 USD |
0.0501 USD |
| 2023-05-17 |
0.0502 USD |
37,372.1865 |
0.0530 USD |
0.0472 USD |
0.0530 USD |
0.0505 USD |
| 2023-05-16 |
0.0502 USD |
6,730.6114 |
0.0501 USD |
0.0476 USD |
0.0520 USD |
0.0500 USD |
| 2023-05-15 |
0.0477 USD |
129,301.5048 |
0.0510 USD |
0.0400 USD |
0.0543 USD |
0.0497 USD |
| 2023-05-14 |
0.0513 USD |
70,329.7291 |
0.0545 USD |
0.0475 USD |
0.0572 USD |
0.0475 USD |
| 2023-05-13 |
0.0535 USD |
48,603.1818 |
0.0508 USD |
0.0493 USD |
0.0629 USD |
0.0493 USD |
| 2023-05-12 |
0.0486 USD |
30,024.1368 |
0.0503 USD |
0.0450 USD |
0.0510 USD |
0.0499 USD |
| 2023-05-11 |
0.0536 USD |
10,602.7471 |
0.0541 USD |
0.0488 USD |
0.0561 USD |
0.0561 USD |
| 2023-05-10 |
0.0531 USD |
10,021.8959 |
0.0521 USD |
0.0499 USD |
0.0557 USD |
0.0499 USD |
| 2023-05-09 |
0.0615 USD |
70,673.1779 |
0.0540 USD |
0.0540 USD |
0.0738 USD |
0.0545 USD |
| 2023-05-08 |
0.0534 USD |
53,193.0234 |
0.0560 USD |
0.0482 USD |
0.0595 USD |
0.0532 USD |
| 2023-05-07 |
0.0622 USD |
308.5671 |
0.0623 USD |
0.0622 USD |
0.0623 USD |
0.0622 USD |
| 2023-05-06 |
0.0590 USD |
25,461.3009 |
0.0632 USD |
0.0566 USD |
0.0632 USD |
0.0566 USD |
| 2023-05-05 |
0.0629 USD |
5,285.7500 |
0.0626 USD |
0.0623 USD |
0.0633 USD |
0.0633 USD |
| 2023-05-04 |
0.0624 USD |
5,905.5432 |
0.0611 USD |
0.0597 USD |
0.0644 USD |
0.0639 USD |
| 2023-05-03 |
0.0605 USD |
10,320.8986 |
0.0678 USD |
0.0596 USD |
0.0678 USD |
0.0668 USD |
| 2023-05-02 |
0.0642 USD |
7,631.9803 |
0.0640 USD |
0.0625 USD |
0.0695 USD |
0.0678 USD |
| 2023-05-01 |
0.0646 USD |
24,425.0000 |
0.0633 USD |
0.0633 USD |
0.0727 USD |
0.0654 USD |
| 2023-04-30 |
0.0000 USD |
0.0000 |
0.0697 USD |
0.0697 USD |
0.0697 USD |
0.0697 USD |
| 2023-04-29 |
0.0701 USD |
1,332.8513 |
0.0707 USD |
0.0650 USD |
0.0739 USD |
0.0697 USD |
| 2023-04-28 |
0.0682 USD |
16,966.4944 |
0.0653 USD |
0.0649 USD |
0.0714 USD |
0.0682 USD |
| 2023-04-27 |
0.0660 USD |
20,953.1423 |
0.0707 USD |
0.0636 USD |
0.0722 USD |
0.0722 USD |
| 2023-04-26 |
0.0688 USD |
33,538.6103 |
0.0724 USD |
0.0643 USD |
0.0771 USD |
0.0771 USD |
| 2023-04-25 |
0.0710 USD |
37,990.7235 |
0.0693 USD |
0.0669 USD |
0.0731 USD |
0.0706 USD |
| 2023-04-24 |
0.0689 USD |
8,986.5404 |
0.0678 USD |
0.0678 USD |
0.0701 USD |
0.0700 USD |
| 2023-04-23 |
0.0719 USD |
23,482.7428 |
0.0734 USD |
0.0660 USD |
0.0854 USD |
0.0693 USD |
| 2023-04-22 |
0.0693 USD |
4,269.2261 |
0.0685 USD |
0.0684 USD |
0.0763 USD |
0.0686 USD |
| 2023-04-21 |
0.0699 USD |
24,436.5373 |
0.0713 USD |
0.0672 USD |
0.0748 USD |
0.0688 USD |
| 2023-04-20 |
0.0765 USD |
22,077.7939 |
0.0770 USD |
0.0713 USD |
0.0828 USD |
0.0719 USD |
| 2023-04-19 |
0.0815 USD |
45,531.0164 |
0.0892 USD |
0.0775 USD |
0.0892 USD |
0.0853 USD |
| 2023-04-18 |
0.0859 USD |
16,208.9037 |
0.0917 USD |
0.0847 USD |
0.0917 USD |
0.0854 USD |
| 2023-04-17 |
0.0887 USD |
153,048.0391 |
0.0879 USD |
0.0860 USD |
0.0960 USD |
0.0860 USD |
| 2023-04-16 |
0.0887 USD |
5,804.0695 |
0.0889 USD |
0.0876 USD |
0.0903 USD |
0.0895 USD |
| 2023-04-15 |
0.0904 USD |
34,505.0884 |
0.0891 USD |
0.0876 USD |
0.0952 USD |
0.0947 USD |
| 2023-04-14 |
0.0882 USD |
10,091.1403 |
0.0849 USD |
0.0849 USD |
0.0951 USD |
0.0947 USD |
| 2023-04-13 |
0.0855 USD |
1,038.5527 |
0.0912 USD |
0.0851 USD |
0.0944 USD |
0.0851 USD |
| 2023-04-12 |
0.0880 USD |
26,273.6748 |
0.0905 USD |
0.0841 USD |
0.0905 USD |
0.0864 USD |
| 2023-04-11 |
0.0897 USD |
948.2542 |
0.0938 USD |
0.0888 USD |
0.0938 USD |
0.0895 USD |
| 2023-04-10 |
0.0938 USD |
403.1253 |
0.0932 USD |
0.0889 USD |
0.0954 USD |
0.0954 USD |
| 2023-04-09 |
0.0932 USD |
18,723.3656 |
0.0901 USD |
0.0900 USD |
0.1024 USD |
0.0931 USD |
| 2023-04-08 |
0.0947 USD |
5,004.8566 |
0.0964 USD |
0.0916 USD |
0.1005 USD |
0.0946 USD |
| 2023-04-07 |
0.1003 USD |
3,168.9157 |
0.1029 USD |
0.0847 USD |
0.1030 USD |
0.1013 USD |
| 2023-04-06 |
0.0000 USD |
0.0000 |
0.1033 USD |
0.1033 USD |
0.1033 USD |
0.1033 USD |
| 2023-04-05 |
0.0967 USD |
63,717.9387 |
0.0912 USD |
0.0885 USD |
0.1068 USD |
0.1033 USD |
| 2023-04-04 |
0.0892 USD |
23,192.1594 |
0.0907 USD |
0.0880 USD |
0.0912 USD |
0.0910 USD |