Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.1422 USD |
2,083.3780 |
0.1418 USD |
0.1374 USD |
0.1516 USD |
0.1390 USD |
| 2023-02-10 |
0.1599 USD |
35,600.7026 |
0.1852 USD |
0.1235 USD |
0.1898 USD |
0.1449 USD |
| 2023-02-09 |
0.1726 USD |
73,067.4868 |
0.1653 USD |
0.1574 USD |
0.2034 USD |
0.1700 USD |
| 2023-02-08 |
0.1545 USD |
17,984.4551 |
0.1716 USD |
0.1458 USD |
0.1725 USD |
0.1561 USD |
| 2023-02-07 |
0.1562 USD |
57,289.8363 |
0.1484 USD |
0.1443 USD |
0.1714 USD |
0.1714 USD |
| 2023-02-06 |
0.1466 USD |
38,129.4506 |
0.1265 USD |
0.1265 USD |
0.1633 USD |
0.1478 USD |
| 2023-02-05 |
0.1254 USD |
8,835.3952 |
0.1261 USD |
0.1235 USD |
0.1360 USD |
0.1353 USD |
| 2023-02-04 |
0.1358 USD |
6,724.3211 |
0.1373 USD |
0.1274 USD |
0.1423 USD |
0.1348 USD |
| 2023-02-03 |
0.1319 USD |
56,730.6185 |
0.1144 USD |
0.1115 USD |
0.1387 USD |
0.1355 USD |
| 2023-02-02 |
0.1225 USD |
16,043.2018 |
0.1258 USD |
0.1142 USD |
0.1276 USD |
0.1244 USD |
| 2023-02-01 |
0.1201 USD |
12,792.9226 |
0.1245 USD |
0.1125 USD |
0.1250 USD |
0.1125 USD |
| 2023-01-31 |
0.1179 USD |
2,296.2131 |
0.1146 USD |
0.1042 USD |
0.1230 USD |
0.1110 USD |
| 2023-01-30 |
0.1189 USD |
20,369.9529 |
0.1220 USD |
0.1001 USD |
0.1247 USD |
0.1001 USD |
| 2023-01-29 |
0.1282 USD |
15,409.2389 |
0.1268 USD |
0.1195 USD |
0.1400 USD |
0.1236 USD |
| 2023-01-28 |
0.1221 USD |
26,835.3610 |
0.1217 USD |
0.1102 USD |
0.1301 USD |
0.1290 USD |
| 2023-01-27 |
0.1177 USD |
7,677.9701 |
0.1200 USD |
0.1169 USD |
0.1232 USD |
0.1232 USD |
| 2023-01-26 |
0.1222 USD |
8,414.9729 |
0.1233 USD |
0.1166 USD |
0.1338 USD |
0.1200 USD |
| 2023-01-25 |
0.1228 USD |
23,819.9920 |
0.1194 USD |
0.1174 USD |
0.1404 USD |
0.1264 USD |
| 2023-01-24 |
0.1444 USD |
850.0000 |
0.1448 USD |
0.1439 USD |
0.1448 USD |
0.1439 USD |
| 2023-01-23 |
0.1311 USD |
858.7003 |
0.1199 USD |
0.1199 USD |
0.1485 USD |
0.1485 USD |
| 2023-01-22 |
0.1283 USD |
38,478.7091 |
0.1250 USD |
0.1197 USD |
0.1502 USD |
0.1203 USD |
| 2023-01-21 |
0.1302 USD |
191,642.9924 |
0.0965 USD |
0.0961 USD |
0.1769 USD |
0.1642 USD |
| 2023-01-20 |
0.0912 USD |
31,976.8881 |
0.0896 USD |
0.0831 USD |
0.0995 USD |
0.0852 USD |
| 2023-01-19 |
0.0860 USD |
3,632.4903 |
0.0867 USD |
0.0774 USD |
0.0897 USD |
0.0831 USD |
| 2023-01-18 |
0.0874 USD |
9,445.5167 |
0.0945 USD |
0.0836 USD |
0.0945 USD |
0.0850 USD |
| 2023-01-17 |
0.0800 USD |
442.8129 |
0.0796 USD |
0.0796 USD |
0.0805 USD |
0.0805 USD |
| 2023-01-16 |
0.0832 USD |
300.0000 |
0.0832 USD |
0.0832 USD |
0.0832 USD |
0.0832 USD |
| 2023-01-15 |
0.0955 USD |
150.0000 |
0.0955 USD |
0.0955 USD |
0.0955 USD |
0.0955 USD |
| 2023-01-14 |
0.0834 USD |
55,558.9139 |
0.0845 USD |
0.0682 USD |
0.0961 USD |
0.0952 USD |
| 2023-01-13 |
0.0819 USD |
18,645.9761 |
0.0797 USD |
0.0505 USD |
0.0987 USD |
0.0987 USD |
| 2023-01-12 |
0.0941 USD |
29,434.9939 |
0.1003 USD |
0.0880 USD |
0.1226 USD |
0.1072 USD |
| 2023-01-11 |
0.0000 USD |
0.0000 |
0.0723 USD |
0.0723 USD |
0.0723 USD |
0.0723 USD |
| 2023-01-10 |
0.0000 USD |
0.0000 |
0.0723 USD |
0.0723 USD |
0.0723 USD |
0.0723 USD |
| 2023-01-09 |
0.0877 USD |
13,076.3401 |
0.0876 USD |
0.0723 USD |
0.1082 USD |
0.0723 USD |
| 2023-01-08 |
0.0000 USD |
0.0000 |
0.0684 USD |
0.0684 USD |
0.0684 USD |
0.0684 USD |
| 2023-01-07 |
0.0684 USD |
189.7453 |
0.0684 USD |
0.0684 USD |
0.0684 USD |
0.0684 USD |
| 2023-01-06 |
0.0827 USD |
4,299.1297 |
0.0839 USD |
0.0683 USD |
0.0856 USD |
0.0856 USD |
| 2023-01-05 |
0.0000 USD |
0.0000 |
0.0777 USD |
0.0777 USD |
0.0777 USD |
0.0777 USD |
| 2023-01-04 |
0.0769 USD |
4,910.4870 |
0.0760 USD |
0.0760 USD |
0.0777 USD |
0.0777 USD |
| 2023-01-03 |
0.0716 USD |
12,412.3148 |
0.0723 USD |
0.0651 USD |
0.0761 USD |
0.0761 USD |
| 2023-01-02 |
0.0699 USD |
4,168.2159 |
0.0746 USD |
0.0584 USD |
0.0746 USD |
0.0683 USD |
| 2023-01-01 |
0.0000 USD |
0.0000 |
0.0640 USD |
0.0640 USD |
0.0640 USD |
0.0640 USD |
| 2022-12-31 |
0.0000 USD |
0.0000 |
0.0640 USD |
0.0640 USD |
0.0640 USD |
0.0640 USD |
| 2022-12-30 |
0.0000 USD |
0.0000 |
0.0640 USD |
0.0640 USD |
0.0640 USD |
0.0640 USD |
| 2022-12-29 |
0.0000 USD |
0.0000 |
0.0640 USD |
0.0640 USD |
0.0640 USD |
0.0640 USD |
| 2022-12-28 |
0.0648 USD |
7,705.1778 |
0.0743 USD |
0.0640 USD |
0.0743 USD |
0.0640 USD |
| 2022-12-27 |
0.0802 USD |
43,823.8193 |
0.0737 USD |
0.0581 USD |
0.0870 USD |
0.0761 USD |
| 2022-12-26 |
0.0000 USD |
0.0000 |
0.0803 USD |
0.0803 USD |
0.0803 USD |
0.0803 USD |
| 2022-12-25 |
0.0000 USD |
0.0000 |
0.0803 USD |
0.0803 USD |
0.0803 USD |
0.0803 USD |
| 2022-12-24 |
0.0000 USD |
0.0000 |
0.0803 USD |
0.0803 USD |
0.0803 USD |
0.0803 USD |