Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0912 USD |
66,061.3832 |
0.0901 USD |
0.0859 USD |
0.1006 USD |
0.0859 USD |
| 2023-04-02 |
0.0917 USD |
29,463.4635 |
0.1037 USD |
0.0902 USD |
0.1037 USD |
0.0950 USD |
| 2023-04-01 |
0.1022 USD |
36,595.3019 |
0.0946 USD |
0.0904 USD |
0.1102 USD |
0.1040 USD |
| 2023-03-31 |
0.0915 USD |
4,975.2198 |
0.0916 USD |
0.0871 USD |
0.0930 USD |
0.0904 USD |
| 2023-03-30 |
0.0000 USD |
0.0000 |
0.0915 USD |
0.0915 USD |
0.0915 USD |
0.0915 USD |
| 2023-03-29 |
0.0876 USD |
6,153.8490 |
0.0874 USD |
0.0874 USD |
0.0915 USD |
0.0915 USD |
| 2023-03-28 |
0.0787 USD |
1,462.4345 |
0.0786 USD |
0.0781 USD |
0.0855 USD |
0.0855 USD |
| 2023-03-27 |
0.0805 USD |
2,925.9287 |
0.0824 USD |
0.0779 USD |
0.0830 USD |
0.0830 USD |
| 2023-03-26 |
0.0814 USD |
1,039.5015 |
0.0853 USD |
0.0789 USD |
0.0855 USD |
0.0811 USD |
| 2023-03-25 |
0.0830 USD |
1,212.9264 |
0.0782 USD |
0.0782 USD |
0.0832 USD |
0.0832 USD |
| 2023-03-24 |
0.0781 USD |
9,293.7855 |
0.0810 USD |
0.0762 USD |
0.0810 USD |
0.0762 USD |
| 2023-03-23 |
0.0820 USD |
2,864.8952 |
0.0851 USD |
0.0770 USD |
0.0858 USD |
0.0818 USD |
| 2023-03-22 |
0.0844 USD |
39,477.8921 |
0.0856 USD |
0.0778 USD |
0.0926 USD |
0.0851 USD |
| 2023-03-21 |
0.0909 USD |
632.2394 |
0.0888 USD |
0.0888 USD |
0.0911 USD |
0.0911 USD |
| 2023-03-20 |
0.0902 USD |
4,854.9585 |
0.0927 USD |
0.0808 USD |
0.0947 USD |
0.0858 USD |
| 2023-03-19 |
0.0934 USD |
6,868.0117 |
0.0946 USD |
0.0884 USD |
0.0948 USD |
0.0948 USD |
| 2023-03-18 |
0.0905 USD |
26,208.6884 |
0.0907 USD |
0.0854 USD |
0.0947 USD |
0.0938 USD |
| 2023-03-17 |
0.0830 USD |
760.2675 |
0.0821 USD |
0.0821 USD |
0.0893 USD |
0.0893 USD |
| 2023-03-16 |
0.0832 USD |
1,118.9885 |
0.0855 USD |
0.0780 USD |
0.0866 USD |
0.0820 USD |
| 2023-03-15 |
0.0862 USD |
13,617.3196 |
0.0903 USD |
0.0730 USD |
0.0949 USD |
0.0821 USD |
| 2023-03-14 |
0.0947 USD |
37,789.1387 |
0.0913 USD |
0.0839 USD |
0.0997 USD |
0.0939 USD |
| 2023-03-13 |
0.0887 USD |
12,069.1583 |
0.0859 USD |
0.0819 USD |
0.0973 USD |
0.0855 USD |
| 2023-03-12 |
0.0844 USD |
4,209.7502 |
0.0854 USD |
0.0791 USD |
0.0876 USD |
0.0850 USD |
| 2023-03-11 |
0.0831 USD |
10,735.8011 |
0.0872 USD |
0.0791 USD |
0.0874 USD |
0.0819 USD |
| 2023-03-10 |
0.0839 USD |
27,683.4628 |
0.0796 USD |
0.0710 USD |
0.0947 USD |
0.0784 USD |
| 2023-03-09 |
0.0834 USD |
5,361.4084 |
0.0914 USD |
0.0789 USD |
0.0994 USD |
0.0790 USD |
| 2023-03-08 |
0.0903 USD |
6,241.0000 |
0.0903 USD |
0.0903 USD |
0.0903 USD |
0.0903 USD |
| 2023-03-07 |
0.0934 USD |
1,512.6687 |
0.0921 USD |
0.0887 USD |
0.1002 USD |
0.0887 USD |
| 2023-03-06 |
0.0877 USD |
248,151.0291 |
0.1015 USD |
0.0800 USD |
0.1021 USD |
0.1021 USD |
| 2023-03-05 |
0.0992 USD |
31,768.6161 |
0.0907 USD |
0.0872 USD |
0.1070 USD |
0.1070 USD |
| 2023-03-04 |
0.1099 USD |
3,400.4522 |
0.1101 USD |
0.1080 USD |
0.1104 USD |
0.1080 USD |
| 2023-03-03 |
0.1161 USD |
20,129.9810 |
0.1179 USD |
0.1100 USD |
0.1181 USD |
0.1164 USD |
| 2023-03-02 |
0.1214 USD |
11,455.7844 |
0.1223 USD |
0.1182 USD |
0.1267 USD |
0.1263 USD |
| 2023-03-01 |
0.1269 USD |
15,677.4523 |
0.1360 USD |
0.1226 USD |
0.1360 USD |
0.1315 USD |
| 2023-02-28 |
0.1384 USD |
6,715.0280 |
0.1223 USD |
0.1201 USD |
0.1390 USD |
0.1232 USD |
| 2023-02-27 |
0.1305 USD |
91.7426 |
0.1279 USD |
0.1279 USD |
0.1330 USD |
0.1330 USD |
| 2023-02-26 |
0.1295 USD |
6,113.1936 |
0.1200 USD |
0.1200 USD |
0.1323 USD |
0.1292 USD |
| 2023-02-25 |
0.1208 USD |
11,666.7623 |
0.1224 USD |
0.1201 USD |
0.1325 USD |
0.1216 USD |
| 2023-02-24 |
0.1245 USD |
5,935.2724 |
0.1265 USD |
0.1202 USD |
0.1342 USD |
0.1236 USD |
| 2023-02-23 |
0.1369 USD |
17,465.0477 |
0.1292 USD |
0.1292 USD |
0.1417 USD |
0.1416 USD |
| 2023-02-22 |
0.1270 USD |
15,783.1515 |
0.1267 USD |
0.1243 USD |
0.1362 USD |
0.1291 USD |
| 2023-02-21 |
0.1327 USD |
10,899.7193 |
0.1363 USD |
0.1243 USD |
0.1416 USD |
0.1410 USD |
| 2023-02-20 |
0.1304 USD |
1,721.6616 |
0.1299 USD |
0.1291 USD |
0.1389 USD |
0.1337 USD |
| 2023-02-19 |
0.1342 USD |
40,224.3885 |
0.1409 USD |
0.1298 USD |
0.1414 USD |
0.1327 USD |
| 2023-02-18 |
0.1357 USD |
3,271.2147 |
0.1389 USD |
0.1283 USD |
0.1409 USD |
0.1401 USD |
| 2023-02-17 |
0.1327 USD |
4,652.9175 |
0.1359 USD |
0.1298 USD |
0.1413 USD |
0.1413 USD |
| 2023-02-16 |
0.1338 USD |
31,379.2664 |
0.1358 USD |
0.1256 USD |
0.1526 USD |
0.1394 USD |
| 2023-02-15 |
0.1329 USD |
27,341.4201 |
0.1329 USD |
0.1175 USD |
0.1408 USD |
0.1408 USD |
| 2023-02-14 |
0.1362 USD |
15,612.3410 |
0.1320 USD |
0.1273 USD |
0.1527 USD |
0.1273 USD |
| 2023-02-13 |
0.1360 USD |
25,798.3486 |
0.1445 USD |
0.1312 USD |
0.1502 USD |
0.1489 USD |