Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.2256 USD |
12,695.0053 |
0.2261 USD |
0.2233 USD |
0.2279 USD |
0.2250 USD |
| 2022-06-05 |
0.2146 USD |
1,351.2956 |
0.2261 USD |
0.1700 USD |
0.2261 USD |
0.2231 USD |
| 2022-06-04 |
0.2279 USD |
87.7578 |
0.2279 USD |
0.2279 USD |
0.2279 USD |
0.2279 USD |
| 2022-06-03 |
0.2227 USD |
1,094.8069 |
0.2394 USD |
0.2116 USD |
0.2483 USD |
0.2251 USD |
| 2022-06-02 |
0.2391 USD |
4,269.4575 |
0.2450 USD |
0.2391 USD |
0.2450 USD |
0.2410 USD |
| 2022-06-01 |
0.2477 USD |
5,445.3113 |
0.2558 USD |
0.2451 USD |
0.2571 USD |
0.2475 USD |
| 2022-05-31 |
0.2575 USD |
2,042.6918 |
0.2710 USD |
0.2475 USD |
0.2710 USD |
0.2530 USD |
| 2022-05-30 |
0.2627 USD |
4,024.4419 |
0.2486 USD |
0.2486 USD |
0.2848 USD |
0.2848 USD |
| 2022-05-29 |
0.2503 USD |
94,176.5451 |
0.2481 USD |
0.2433 USD |
0.2587 USD |
0.2433 USD |
| 2022-05-28 |
0.2467 USD |
66,004.8575 |
0.2421 USD |
0.2407 USD |
0.2503 USD |
0.2490 USD |
| 2022-05-27 |
0.2499 USD |
6,065.8727 |
0.2761 USD |
0.2277 USD |
0.2914 USD |
0.2401 USD |
| 2022-05-26 |
0.2760 USD |
22,285.5613 |
0.3284 USD |
0.2507 USD |
0.3284 USD |
0.2712 USD |
| 2022-05-25 |
0.2986 USD |
10,660.1671 |
0.2731 USD |
0.2599 USD |
0.3600 USD |
0.2791 USD |
| 2022-05-24 |
0.2799 USD |
28,617.7792 |
0.2793 USD |
0.2626 USD |
0.2982 USD |
0.2669 USD |
| 2022-05-23 |
0.3535 USD |
2,656.3616 |
0.3712 USD |
0.3423 USD |
0.3858 USD |
0.3427 USD |
| 2022-05-22 |
0.3659 USD |
6,721.7893 |
0.3426 USD |
0.3425 USD |
0.3706 USD |
0.3688 USD |
| 2022-05-21 |
0.3845 USD |
1,931.1543 |
0.3892 USD |
0.3833 USD |
0.3892 USD |
0.3849 USD |
| 2022-05-20 |
0.3677 USD |
25,924.3413 |
0.3473 USD |
0.3426 USD |
0.4351 USD |
0.3513 USD |
| 2022-05-19 |
0.3278 USD |
6,264.4498 |
0.3402 USD |
0.2910 USD |
0.3413 USD |
0.3373 USD |
| 2022-05-18 |
0.3653 USD |
18,653.3413 |
0.3885 USD |
0.3422 USD |
0.3981 USD |
0.3473 USD |
| 2022-05-17 |
0.4121 USD |
11,323.6060 |
0.4073 USD |
0.4043 USD |
0.4260 USD |
0.4196 USD |
| 2022-05-16 |
0.3944 USD |
75,625.8196 |
0.3732 USD |
0.3541 USD |
0.4318 USD |
0.3925 USD |
| 2022-05-15 |
0.4147 USD |
57,414.0066 |
0.3243 USD |
0.3174 USD |
0.6271 USD |
0.4031 USD |
| 2022-05-14 |
0.3350 USD |
13,923.6260 |
0.2412 USD |
0.1685 USD |
0.4502 USD |
0.3680 USD |
| 2022-05-13 |
0.2669 USD |
25,224.8899 |
0.2254 USD |
0.2254 USD |
0.2889 USD |
0.2400 USD |
| 2022-05-12 |
0.2569 USD |
51,833.6538 |
0.2532 USD |
0.1994 USD |
0.5195 USD |
0.3200 USD |
| 2022-05-11 |
0.3406 USD |
24,802.2814 |
0.5020 USD |
0.2209 USD |
0.5020 USD |
0.2840 USD |
| 2022-05-10 |
0.6148 USD |
83,924.4364 |
0.4100 USD |
0.3946 USD |
0.7911 USD |
0.5382 USD |
| 2022-05-09 |
0.4727 USD |
38,800.8823 |
0.4891 USD |
0.4146 USD |
0.5230 USD |
0.4172 USD |
| 2022-05-08 |
0.4654 USD |
3,075.4237 |
0.4815 USD |
0.4299 USD |
0.4904 USD |
0.4904 USD |
| 2022-05-07 |
0.5093 USD |
740.8309 |
0.5099 USD |
0.4657 USD |
0.5112 USD |
0.5059 USD |
| 2022-05-06 |
0.5072 USD |
12,967.4886 |
0.5209 USD |
0.4751 USD |
0.5232 USD |
0.5176 USD |
| 2022-05-05 |
0.5643 USD |
29,377.0286 |
0.5862 USD |
0.5194 USD |
0.6069 USD |
0.5203 USD |
| 2022-05-04 |
0.5784 USD |
4,091.7363 |
0.5818 USD |
0.5709 USD |
0.5900 USD |
0.5885 USD |
| 2022-05-03 |
0.5912 USD |
5,341.7379 |
0.6276 USD |
0.5813 USD |
0.6286 USD |
0.5813 USD |
| 2022-05-02 |
0.5530 USD |
23,808.5689 |
0.5419 USD |
0.4541 USD |
0.6599 USD |
0.5831 USD |
| 2022-05-01 |
0.5347 USD |
13,132.2213 |
0.5724 USD |
0.5001 USD |
0.5844 USD |
0.5430 USD |
| 2022-04-30 |
0.6197 USD |
66,380.9653 |
0.5753 USD |
0.5685 USD |
0.9058 USD |
0.5836 USD |
| 2022-04-29 |
0.5303 USD |
95,675.4728 |
0.5009 USD |
0.5000 USD |
0.7200 USD |
0.5735 USD |
| 2022-04-28 |
0.5164 USD |
17,391.4518 |
0.4858 USD |
0.4858 USD |
0.5213 USD |
0.5010 USD |
| 2022-04-27 |
0.4923 USD |
7,070.7735 |
0.5275 USD |
0.4464 USD |
0.5344 USD |
0.5298 USD |
| 2022-04-26 |
0.5394 USD |
1,588.9108 |
0.5588 USD |
0.5276 USD |
0.5593 USD |
0.5293 USD |
| 2022-04-25 |
0.5654 USD |
700.4466 |
0.5586 USD |
0.5512 USD |
0.5863 USD |
0.5707 USD |
| 2022-04-24 |
0.6091 USD |
2,113.6321 |
0.6402 USD |
0.5870 USD |
0.6402 USD |
0.5870 USD |
| 2022-04-23 |
0.6445 USD |
9,151.0265 |
0.6113 USD |
0.6113 USD |
0.6665 USD |
0.6416 USD |
| 2022-04-22 |
0.6125 USD |
1,182.0419 |
0.6205 USD |
0.6083 USD |
0.6205 USD |
0.6083 USD |
| 2022-04-21 |
0.6389 USD |
5,042.1221 |
0.6442 USD |
0.6130 USD |
0.6477 USD |
0.6156 USD |
| 2022-04-20 |
0.6658 USD |
22,493.3086 |
0.6722 USD |
0.6605 USD |
0.6746 USD |
0.6650 USD |
| 2022-04-19 |
0.6833 USD |
6,094.9377 |
0.7106 USD |
0.6451 USD |
0.7181 USD |
0.6712 USD |
| 2022-04-18 |
0.7127 USD |
6,139.5921 |
0.7019 USD |
0.6908 USD |
0.7565 USD |
0.7040 USD |