Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.6853 USD |
1,162.6876 |
0.6747 USD |
0.6744 USD |
0.7210 USD |
0.7161 USD |
| 2022-04-16 |
0.7084 USD |
32,386.4347 |
0.6787 USD |
0.6756 USD |
0.7350 USD |
0.6770 USD |
| 2022-04-15 |
0.6783 USD |
120.2951 |
0.6782 USD |
0.6782 USD |
0.6788 USD |
0.6784 USD |
| 2022-04-14 |
0.6735 USD |
2,291.9857 |
0.6796 USD |
0.6728 USD |
0.6798 USD |
0.6729 USD |
| 2022-04-13 |
0.6624 USD |
2,388.2196 |
0.6768 USD |
0.6215 USD |
0.7080 USD |
0.6763 USD |
| 2022-04-12 |
0.6993 USD |
4,595.0613 |
0.7114 USD |
0.6835 USD |
0.7163 USD |
0.6906 USD |
| 2022-04-11 |
0.7492 USD |
8,951.5160 |
0.7405 USD |
0.7147 USD |
0.9128 USD |
0.7175 USD |
| 2022-04-10 |
0.7665 USD |
11,064.8539 |
0.7578 USD |
0.7345 USD |
0.8854 USD |
0.8208 USD |
| 2022-04-09 |
0.7684 USD |
12,356.4723 |
0.7059 USD |
0.7049 USD |
0.8929 USD |
0.7581 USD |
| 2022-04-08 |
0.7070 USD |
20,217.4957 |
0.7520 USD |
0.7014 USD |
0.7520 USD |
0.7068 USD |
| 2022-04-07 |
0.6927 USD |
4,929.9854 |
0.6884 USD |
0.6723 USD |
0.7462 USD |
0.7462 USD |
| 2022-04-06 |
0.7023 USD |
11,410.7732 |
0.7158 USD |
0.6619 USD |
0.7158 USD |
0.6619 USD |
| 2022-04-05 |
0.7324 USD |
7,769.4484 |
0.7112 USD |
0.7112 USD |
0.7400 USD |
0.7172 USD |
| 2022-04-04 |
0.7185 USD |
9,935.1881 |
0.7316 USD |
0.7100 USD |
0.7316 USD |
0.7100 USD |
| 2022-04-03 |
0.7246 USD |
6,309.4050 |
0.7423 USD |
0.7145 USD |
0.7423 USD |
0.7203 USD |
| 2022-04-02 |
0.7711 USD |
15,398.8748 |
0.7637 USD |
0.7545 USD |
0.7876 USD |
0.7545 USD |
| 2022-04-01 |
0.7379 USD |
89,317.6844 |
0.6863 USD |
0.6799 USD |
0.7894 USD |
0.7649 USD |
| 2022-03-31 |
0.7138 USD |
6,197.9227 |
0.7218 USD |
0.6960 USD |
0.7227 USD |
0.6963 USD |
| 2022-03-30 |
0.7128 USD |
5,802.5549 |
0.6993 USD |
0.6835 USD |
0.8021 USD |
0.7100 USD |
| 2022-03-29 |
0.7349 USD |
7,347.0424 |
0.7429 USD |
0.6649 USD |
0.7429 USD |
0.7047 USD |
| 2022-03-28 |
0.7086 USD |
37,929.0515 |
0.6820 USD |
0.6746 USD |
0.7450 USD |
0.7140 USD |
| 2022-03-27 |
0.6672 USD |
5,923.7140 |
0.6701 USD |
0.6459 USD |
0.6756 USD |
0.6654 USD |
| 2022-03-26 |
0.6804 USD |
25,873.7814 |
0.6630 USD |
0.6628 USD |
0.6962 USD |
0.6764 USD |
| 2022-03-25 |
0.6788 USD |
20,086.7135 |
0.6793 USD |
0.6461 USD |
0.6960 USD |
0.6692 USD |
| 2022-03-24 |
0.6741 USD |
35,256.2752 |
0.7057 USD |
0.6672 USD |
0.7057 USD |
0.6832 USD |
| 2022-03-23 |
0.6992 USD |
1,918.8912 |
0.6969 USD |
0.6955 USD |
0.7201 USD |
0.7198 USD |
| 2022-03-22 |
0.7230 USD |
11,123.2609 |
0.6804 USD |
0.6804 USD |
0.7270 USD |
0.7040 USD |
| 2022-03-21 |
0.6949 USD |
5,425.7875 |
0.7017 USD |
0.6835 USD |
0.7069 USD |
0.6854 USD |
| 2022-03-20 |
0.7249 USD |
3,277.7908 |
0.7307 USD |
0.6625 USD |
0.7348 USD |
0.7051 USD |
| 2022-03-19 |
0.7320 USD |
4,280.4580 |
0.7452 USD |
0.7216 USD |
0.7452 USD |
0.7256 USD |
| 2022-03-18 |
0.7204 USD |
19,609.1460 |
0.7427 USD |
0.7131 USD |
0.7427 USD |
0.7294 USD |
| 2022-03-17 |
0.7625 USD |
10,354.5060 |
0.7333 USD |
0.6887 USD |
0.9053 USD |
0.7639 USD |
| 2022-03-16 |
0.7250 USD |
24,169.4759 |
0.6394 USD |
0.6394 USD |
0.9053 USD |
0.7463 USD |
| 2022-03-15 |
0.6538 USD |
6,377.4131 |
0.6609 USD |
0.6177 USD |
0.6707 USD |
0.6396 USD |
| 2022-03-14 |
0.6594 USD |
5,184.3679 |
0.6806 USD |
0.6164 USD |
0.6828 USD |
0.6650 USD |
| 2022-03-13 |
0.7077 USD |
14,983.4198 |
0.7377 USD |
0.6401 USD |
0.7377 USD |
0.6885 USD |
| 2022-03-12 |
0.7542 USD |
7,026.1836 |
0.7467 USD |
0.7295 USD |
0.8231 USD |
0.7295 USD |
| 2022-03-11 |
0.7784 USD |
3,694.2156 |
0.8277 USD |
0.7658 USD |
0.8279 USD |
0.7715 USD |
| 2022-03-10 |
0.8507 USD |
81,810.0817 |
0.8889 USD |
0.7896 USD |
0.8890 USD |
0.8280 USD |
| 2022-03-09 |
0.9184 USD |
90,333.4604 |
0.9365 USD |
0.8789 USD |
0.9503 USD |
0.8908 USD |
| 2022-03-08 |
0.9547 USD |
131,117.9937 |
0.8438 USD |
0.8438 USD |
1.1121 USD |
0.9282 USD |
| 2022-03-07 |
1.0078 USD |
134,702.3252 |
0.9915 USD |
0.7878 USD |
1.2445 USD |
0.8227 USD |
| 2022-03-06 |
0.9030 USD |
122,234.6311 |
0.6622 USD |
0.6603 USD |
1.2200 USD |
0.9723 USD |
| 2022-03-05 |
0.6486 USD |
7,467.9201 |
0.6163 USD |
0.6163 USD |
0.6537 USD |
0.6537 USD |
| 2022-03-04 |
0.6322 USD |
6,223.1999 |
0.6596 USD |
0.6107 USD |
0.6596 USD |
0.6107 USD |
| 2022-03-03 |
0.6593 USD |
7,348.5493 |
0.6356 USD |
0.6356 USD |
0.6862 USD |
0.6699 USD |
| 2022-03-02 |
0.6626 USD |
29,546.3984 |
0.6881 USD |
0.6304 USD |
0.6945 USD |
0.6344 USD |
| 2022-03-01 |
0.6922 USD |
22,922.2832 |
0.7461 USD |
0.6731 USD |
0.7552 USD |
0.6869 USD |
| 2022-02-28 |
0.6993 USD |
23,851.9995 |
0.6241 USD |
0.6048 USD |
1.2990 USD |
0.7617 USD |
| 2022-02-27 |
0.6758 USD |
3,844.5391 |
0.7239 USD |
0.6098 USD |
0.7239 USD |
0.6124 USD |