Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |