Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0494 USD |
36,108.5149 |
0.0492 USD |
0.0471 USD |
0.0581 USD |
0.0495 USD |
| 2024-10-02 |
0.0523 USD |
1,806.0585 |
0.0521 USD |
0.0521 USD |
0.0525 USD |
0.0525 USD |
| 2024-10-01 |
0.0589 USD |
5,222.1103 |
0.0592 USD |
0.0564 USD |
0.0631 USD |
0.0564 USD |
| 2024-09-30 |
0.0644 USD |
7,942.7936 |
0.0643 USD |
0.0633 USD |
0.0650 USD |
0.0644 USD |
| 2024-09-29 |
0.0627 USD |
105,544.8546 |
0.0629 USD |
0.0579 USD |
0.0671 USD |
0.0588 USD |
| 2024-09-28 |
0.0583 USD |
23,442.2819 |
0.0612 USD |
0.0564 USD |
0.0633 USD |
0.0609 USD |
| 2024-09-27 |
0.0587 USD |
37,174.9564 |
0.0579 USD |
0.0576 USD |
0.0640 USD |
0.0624 USD |
| 2024-09-26 |
0.0551 USD |
180,129.4805 |
0.0531 USD |
0.0504 USD |
0.0651 USD |
0.0594 USD |
| 2024-09-25 |
0.0501 USD |
29,597.9672 |
0.0529 USD |
0.0489 USD |
0.0529 USD |
0.0513 USD |
| 2024-09-24 |
0.0499 USD |
37,573.1045 |
0.0516 USD |
0.0475 USD |
0.0523 USD |
0.0517 USD |
| 2024-09-23 |
0.0492 USD |
27,429.7188 |
0.0491 USD |
0.0470 USD |
0.0525 USD |
0.0525 USD |
| 2024-09-22 |
0.0486 USD |
24,146.6232 |
0.0511 USD |
0.0473 USD |
0.0511 USD |
0.0491 USD |
| 2024-09-21 |
0.0507 USD |
32,710.9968 |
0.0517 USD |
0.0479 USD |
0.0542 USD |
0.0541 USD |
| 2024-09-20 |
0.0510 USD |
30,202.6790 |
0.0493 USD |
0.0493 USD |
0.0544 USD |
0.0532 USD |
| 2024-09-19 |
0.0507 USD |
43,964.0139 |
0.0499 USD |
0.0478 USD |
0.0543 USD |
0.0536 USD |
| 2024-09-18 |
0.0465 USD |
26,853.8118 |
0.0491 USD |
0.0444 USD |
0.0532 USD |
0.0475 USD |
| 2024-09-17 |
0.0491 USD |
21,886.7095 |
0.0480 USD |
0.0479 USD |
0.0536 USD |
0.0530 USD |
| 2024-09-16 |
0.0485 USD |
69,375.2628 |
0.0494 USD |
0.0446 USD |
0.0526 USD |
0.0526 USD |
| 2024-09-15 |
0.0506 USD |
29,488.5473 |
0.0565 USD |
0.0499 USD |
0.0576 USD |
0.0499 USD |
| 2024-09-14 |
0.0582 USD |
2,516.3222 |
0.0576 USD |
0.0564 USD |
0.0586 USD |
0.0564 USD |
| 2024-09-13 |
0.0504 USD |
22,344.4979 |
0.0531 USD |
0.0492 USD |
0.0564 USD |
0.0557 USD |
| 2024-09-12 |
0.0537 USD |
12,801.8045 |
0.0530 USD |
0.0528 USD |
0.0582 USD |
0.0530 USD |
| 2024-09-11 |
0.0553 USD |
26,006.0516 |
0.0589 USD |
0.0518 USD |
0.0589 USD |
0.0571 USD |
| 2024-09-10 |
0.0588 USD |
121.7039 |
0.0588 USD |
0.0588 USD |
0.0588 USD |
0.0588 USD |
| 2024-09-09 |
0.0573 USD |
49,975.4625 |
0.0580 USD |
0.0526 USD |
0.0627 USD |
0.0586 USD |
| 2024-09-08 |
0.0527 USD |
80,138.2981 |
0.0531 USD |
0.0525 USD |
0.0589 USD |
0.0589 USD |
| 2024-09-07 |
0.0550 USD |
6,011.0054 |
0.0551 USD |
0.0538 USD |
0.0561 USD |
0.0561 USD |
| 2024-09-06 |
0.0550 USD |
21,588.2539 |
0.0554 USD |
0.0539 USD |
0.0556 USD |
0.0539 USD |
| 2024-09-05 |
0.0560 USD |
16,275.7221 |
0.0581 USD |
0.0553 USD |
0.0597 USD |
0.0555 USD |
| 2024-09-04 |
0.0563 USD |
48,962.4179 |
0.0577 USD |
0.0538 USD |
0.0621 USD |
0.0589 USD |
| 2024-09-03 |
0.0630 USD |
6,952.1770 |
0.0656 USD |
0.0577 USD |
0.0670 USD |
0.0603 USD |
| 2024-09-02 |
0.0620 USD |
1,818.0659 |
0.0619 USD |
0.0605 USD |
0.0650 USD |
0.0650 USD |
| 2024-09-01 |
0.0663 USD |
82,449.8885 |
0.0667 USD |
0.0625 USD |
0.0729 USD |
0.0625 USD |
| 2024-08-31 |
0.0677 USD |
12,523.5970 |
0.0727 USD |
0.0666 USD |
0.0770 USD |
0.0682 USD |
| 2024-08-30 |
0.0665 USD |
3,778.0233 |
0.0740 USD |
0.0656 USD |
0.0740 USD |
0.0656 USD |
| 2024-08-29 |
0.0712 USD |
61,801.4370 |
0.0762 USD |
0.0710 USD |
0.0765 USD |
0.0761 USD |
| 2024-08-28 |
0.0707 USD |
16,748.7630 |
0.0736 USD |
0.0699 USD |
0.0799 USD |
0.0719 USD |
| 2024-08-27 |
0.0748 USD |
5,478.0000 |
0.0760 USD |
0.0743 USD |
0.0760 USD |
0.0744 USD |
| 2024-08-26 |
0.0819 USD |
22,775.8952 |
0.0853 USD |
0.0774 USD |
0.0985 USD |
0.0832 USD |
| 2024-08-25 |
0.0852 USD |
3,248.9994 |
0.0855 USD |
0.0821 USD |
0.0903 USD |
0.0832 USD |
| 2024-08-24 |
0.0822 USD |
17,444.9480 |
0.0837 USD |
0.0812 USD |
0.0897 USD |
0.0897 USD |
| 2024-08-23 |
0.0848 USD |
109,159.1473 |
0.0789 USD |
0.0779 USD |
0.0864 USD |
0.0814 USD |
| 2024-08-22 |
0.0765 USD |
14,335.7191 |
0.0785 USD |
0.0746 USD |
0.0828 USD |
0.0786 USD |
| 2024-08-21 |
0.0709 USD |
14,026.8299 |
0.0724 USD |
0.0682 USD |
0.0724 USD |
0.0720 USD |
| 2024-08-20 |
0.0744 USD |
3,138.5332 |
0.0738 USD |
0.0735 USD |
0.0811 USD |
0.0739 USD |
| 2024-08-19 |
0.0785 USD |
10,981.1517 |
0.0759 USD |
0.0748 USD |
0.0813 USD |
0.0801 USD |
| 2024-08-18 |
0.0724 USD |
191.3993 |
0.0724 USD |
0.0724 USD |
0.0724 USD |
0.0724 USD |
| 2024-08-17 |
0.0744 USD |
2,072.0058 |
0.0752 USD |
0.0710 USD |
0.0802 USD |
0.0721 USD |
| 2024-08-16 |
0.0703 USD |
2,794.1460 |
0.0703 USD |
0.0702 USD |
0.0762 USD |
0.0708 USD |
| 2024-08-15 |
0.0749 USD |
44,850.7162 |
0.0757 USD |
0.0723 USD |
0.0843 USD |
0.0738 USD |