Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
0.1078 USD |
10,464.8357 |
0.1073 USD |
0.1073 USD |
0.1090 USD |
0.1077 USD |
| 2022-11-02 |
0.1080 USD |
4,023.1733 |
0.1084 USD |
0.1066 USD |
0.1090 USD |
0.1083 USD |
| 2022-11-01 |
0.1118 USD |
2,306.7324 |
0.1118 USD |
0.1117 USD |
0.1119 USD |
0.1119 USD |
| 2022-10-31 |
0.1135 USD |
3,401.9986 |
0.1113 USD |
0.1100 USD |
0.1186 USD |
0.1183 USD |
| 2022-10-30 |
0.1089 USD |
13,826.6306 |
0.1088 USD |
0.1082 USD |
0.1096 USD |
0.1082 USD |
| 2022-10-29 |
0.1139 USD |
5,026.6299 |
0.1158 USD |
0.1129 USD |
0.1193 USD |
0.1129 USD |
| 2022-10-28 |
0.1121 USD |
4,000.0447 |
0.1111 USD |
0.1111 USD |
0.1152 USD |
0.1152 USD |
| 2022-10-27 |
0.1152 USD |
3,533.6867 |
0.1206 USD |
0.1119 USD |
0.1206 USD |
0.1124 USD |
| 2022-10-26 |
0.1163 USD |
6,894.6584 |
0.1193 USD |
0.1125 USD |
0.1218 USD |
0.1218 USD |
| 2022-10-25 |
0.1087 USD |
371.4889 |
0.1104 USD |
0.1075 USD |
0.1104 USD |
0.1075 USD |
| 2022-10-24 |
0.1102 USD |
24,315.0788 |
0.1055 USD |
0.1055 USD |
0.1106 USD |
0.1103 USD |
| 2022-10-23 |
0.1045 USD |
6,512.2559 |
0.1052 USD |
0.1005 USD |
0.1052 USD |
0.1051 USD |
| 2022-10-22 |
0.1064 USD |
44,451.9232 |
0.1083 USD |
0.1044 USD |
0.1083 USD |
0.1069 USD |
| 2022-10-21 |
0.1109 USD |
28,167.2628 |
0.1089 USD |
0.1079 USD |
0.1113 USD |
0.1097 USD |
| 2022-10-20 |
0.1111 USD |
280.3513 |
0.1110 USD |
0.1105 USD |
0.1121 USD |
0.1121 USD |
| 2022-10-19 |
0.1106 USD |
452.7477 |
0.1106 USD |
0.1106 USD |
0.1106 USD |
0.1106 USD |
| 2022-10-18 |
0.1156 USD |
1,504.2858 |
0.1176 USD |
0.1115 USD |
0.1176 USD |
0.1115 USD |
| 2022-10-17 |
0.1197 USD |
44,860.4593 |
0.1260 USD |
0.1191 USD |
0.1261 USD |
0.1194 USD |
| 2022-10-16 |
0.1204 USD |
16,011.2824 |
0.1115 USD |
0.1115 USD |
0.1243 USD |
0.1243 USD |
| 2022-10-15 |
0.1123 USD |
593.1821 |
0.1124 USD |
0.1120 USD |
0.1126 USD |
0.1120 USD |
| 2022-10-14 |
0.1132 USD |
12,626.6800 |
0.1116 USD |
0.1114 USD |
0.1146 USD |
0.1130 USD |
| 2022-10-13 |
0.1070 USD |
3,682.7591 |
0.1081 USD |
0.1046 USD |
0.1110 USD |
0.1110 USD |
| 2022-10-12 |
0.1123 USD |
1,881.4141 |
0.1127 USD |
0.1098 USD |
0.1134 USD |
0.1098 USD |
| 2022-10-11 |
0.1138 USD |
5,551.9419 |
0.1177 USD |
0.1125 USD |
0.1177 USD |
0.1137 USD |
| 2022-10-10 |
0.1193 USD |
5,679.0209 |
0.1262 USD |
0.1157 USD |
0.1262 USD |
0.1168 USD |
| 2022-10-09 |
0.1255 USD |
528.6110 |
0.1262 USD |
0.1237 USD |
0.1269 USD |
0.1258 USD |
| 2022-10-08 |
0.1261 USD |
5,720.5042 |
0.1279 USD |
0.1251 USD |
0.1333 USD |
0.1255 USD |
| 2022-10-07 |
0.1286 USD |
4,012.6439 |
0.1319 USD |
0.1275 USD |
0.1323 USD |
0.1297 USD |
| 2022-10-06 |
0.1374 USD |
3,991.0626 |
0.1427 USD |
0.1368 USD |
0.1427 USD |
0.1368 USD |
| 2022-10-05 |
0.1372 USD |
1,817.7808 |
0.1418 USD |
0.1359 USD |
0.1418 USD |
0.1367 USD |
| 2022-10-04 |
0.1372 USD |
29.3716 |
0.1376 USD |
0.1372 USD |
0.1376 USD |
0.1372 USD |
| 2022-10-03 |
0.1331 USD |
15,856.6917 |
0.1323 USD |
0.1291 USD |
0.1370 USD |
0.1336 USD |
| 2022-10-02 |
0.1353 USD |
4,132.6003 |
0.1365 USD |
0.1321 USD |
0.1396 USD |
0.1321 USD |
| 2022-10-01 |
0.1317 USD |
12,724.9163 |
0.1287 USD |
0.1271 USD |
0.1382 USD |
0.1379 USD |
| 2022-09-30 |
0.1296 USD |
5,119.3960 |
0.1312 USD |
0.1265 USD |
0.1338 USD |
0.1279 USD |
| 2022-09-29 |
0.1309 USD |
10,550.0745 |
0.1340 USD |
0.1261 USD |
0.1375 USD |
0.1311 USD |
| 2022-09-28 |
0.1326 USD |
21,766.4365 |
0.1274 USD |
0.1258 USD |
0.1383 USD |
0.1364 USD |
| 2022-09-27 |
0.1427 USD |
15,433.0774 |
0.1456 USD |
0.1343 USD |
0.1459 USD |
0.1343 USD |
| 2022-09-26 |
0.1430 USD |
14,092.0810 |
0.1495 USD |
0.1368 USD |
0.1495 USD |
0.1442 USD |
| 2022-09-25 |
0.1569 USD |
1,958.3902 |
0.1567 USD |
0.1466 USD |
0.1576 USD |
0.1524 USD |
| 2022-09-24 |
0.1624 USD |
7,112.7861 |
0.1594 USD |
0.1578 USD |
0.1693 USD |
0.1578 USD |
| 2022-09-23 |
0.1613 USD |
56,730.0125 |
0.1563 USD |
0.1548 USD |
0.1711 USD |
0.1627 USD |
| 2022-09-22 |
0.1581 USD |
2,611.2689 |
0.1595 USD |
0.1561 USD |
0.1605 USD |
0.1605 USD |
| 2022-09-21 |
0.1565 USD |
16,066.4137 |
0.1506 USD |
0.1496 USD |
0.1643 USD |
0.1519 USD |
| 2022-09-20 |
0.1582 USD |
10,830.9251 |
0.1582 USD |
0.1507 USD |
0.1599 USD |
0.1507 USD |
| 2022-09-19 |
0.1552 USD |
4,320.3667 |
0.1539 USD |
0.1497 USD |
0.1588 USD |
0.1588 USD |
| 2022-09-18 |
0.1657 USD |
1,820.4423 |
0.1691 USD |
0.1608 USD |
0.1743 USD |
0.1613 USD |
| 2022-09-17 |
0.1651 USD |
2,357.3623 |
0.1634 USD |
0.1634 USD |
0.1698 USD |
0.1698 USD |
| 2022-09-16 |
0.1561 USD |
6,223.0343 |
0.1458 USD |
0.1453 USD |
0.1648 USD |
0.1619 USD |
| 2022-09-15 |
0.1727 USD |
35,695.1659 |
0.1905 USD |
0.1532 USD |
0.1948 USD |
0.1592 USD |