Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.0788 USD |
4,912.9110 |
0.0808 USD |
0.0761 USD |
0.0808 USD |
0.0787 USD |
| 2024-08-13 |
0.0783 USD |
6,501.4491 |
0.0795 USD |
0.0766 USD |
0.0819 USD |
0.0819 USD |
| 2024-08-12 |
0.0783 USD |
3,699.9536 |
0.0824 USD |
0.0764 USD |
0.0882 USD |
0.0794 USD |
| 2024-08-11 |
0.0840 USD |
6,896.4447 |
0.0840 USD |
0.0816 USD |
0.0875 USD |
0.0817 USD |
| 2024-08-10 |
0.0818 USD |
1,135.5099 |
0.0856 USD |
0.0810 USD |
0.0856 USD |
0.0838 USD |
| 2024-08-09 |
0.0840 USD |
25,012.5244 |
0.0852 USD |
0.0775 USD |
0.0894 USD |
0.0787 USD |
| 2024-08-08 |
0.0822 USD |
34,180.2400 |
0.0726 USD |
0.0726 USD |
0.0856 USD |
0.0812 USD |
| 2024-08-07 |
0.0763 USD |
156,043.2923 |
0.0751 USD |
0.0704 USD |
0.0796 USD |
0.0704 USD |
| 2024-08-06 |
0.0793 USD |
52,320.4858 |
0.0768 USD |
0.0740 USD |
0.0845 USD |
0.0813 USD |
| 2024-08-05 |
0.0767 USD |
257,250.4401 |
0.0918 USD |
0.0687 USD |
0.0918 USD |
0.0769 USD |
| 2024-08-04 |
0.0933 USD |
9,955.8364 |
0.1022 USD |
0.0891 USD |
0.1025 USD |
0.0923 USD |
| 2024-08-03 |
0.1076 USD |
26,205.4764 |
0.1108 USD |
0.1009 USD |
0.1117 USD |
0.1009 USD |
| 2024-08-02 |
0.1149 USD |
2,506.3562 |
0.1211 USD |
0.1109 USD |
0.1220 USD |
0.1111 USD |
| 2024-08-01 |
0.1168 USD |
38,007.0170 |
0.1226 USD |
0.1112 USD |
0.1272 USD |
0.1157 USD |
| 2024-07-31 |
0.1280 USD |
21,048.2682 |
0.1369 USD |
0.1200 USD |
0.1370 USD |
0.1200 USD |
| 2024-07-30 |
0.1350 USD |
67,495.8015 |
0.1344 USD |
0.1191 USD |
0.1410 USD |
0.1387 USD |
| 2024-07-29 |
0.1338 USD |
160,168.2716 |
0.1296 USD |
0.1126 USD |
0.1490 USD |
0.1373 USD |
| 2024-07-28 |
0.1146 USD |
39,405.2708 |
0.1155 USD |
0.1116 USD |
0.1215 USD |
0.1215 USD |
| 2024-07-27 |
0.1137 USD |
2,978.5270 |
0.1228 USD |
0.1132 USD |
0.1228 USD |
0.1221 USD |
| 2024-07-26 |
0.1206 USD |
15,415.2022 |
0.1165 USD |
0.1165 USD |
0.1233 USD |
0.1215 USD |
| 2024-07-25 |
0.1134 USD |
847.0087 |
0.1189 USD |
0.1108 USD |
0.1191 USD |
0.1108 USD |
| 2024-07-24 |
0.1171 USD |
19,316.2915 |
0.1146 USD |
0.1103 USD |
0.1189 USD |
0.1189 USD |
| 2024-07-23 |
0.1184 USD |
7,870.9988 |
0.1244 USD |
0.1143 USD |
0.1244 USD |
0.1190 USD |
| 2024-07-22 |
0.1264 USD |
33,385.3932 |
0.1243 USD |
0.1165 USD |
0.1306 USD |
0.1301 USD |
| 2024-07-21 |
0.1153 USD |
10,378.8836 |
0.1185 USD |
0.1143 USD |
0.1216 USD |
0.1143 USD |
| 2024-07-20 |
0.1229 USD |
85,574.2870 |
0.1169 USD |
0.1152 USD |
0.1287 USD |
0.1194 USD |
| 2024-07-19 |
0.1176 USD |
6,027.2504 |
0.1154 USD |
0.1154 USD |
0.1244 USD |
0.1168 USD |
| 2024-07-18 |
0.1114 USD |
3,179.0207 |
0.1142 USD |
0.1080 USD |
0.1170 USD |
0.1144 USD |
| 2024-07-17 |
0.1172 USD |
25,074.7698 |
0.1121 USD |
0.1064 USD |
0.1218 USD |
0.1134 USD |
| 2024-07-16 |
0.1106 USD |
12,246.0923 |
0.1074 USD |
0.1065 USD |
0.1150 USD |
0.1125 USD |
| 2024-07-15 |
0.1127 USD |
88,733.7980 |
0.1039 USD |
0.1039 USD |
0.1143 USD |
0.1143 USD |
| 2024-07-14 |
0.1042 USD |
27,726.3393 |
0.1037 USD |
0.0999 USD |
0.1069 USD |
0.1007 USD |
| 2024-07-13 |
0.1056 USD |
57,759.5656 |
0.1003 USD |
0.1001 USD |
0.1083 USD |
0.1036 USD |
| 2024-07-12 |
0.0959 USD |
34,985.0209 |
0.0959 USD |
0.0957 USD |
0.0993 USD |
0.0973 USD |
| 2024-07-11 |
0.1005 USD |
149,129.3702 |
0.1041 USD |
0.0989 USD |
0.1113 USD |
0.0989 USD |
| 2024-07-10 |
0.1016 USD |
60,779.4275 |
0.1055 USD |
0.0994 USD |
0.1069 USD |
0.0994 USD |
| 2024-07-09 |
0.0983 USD |
23,530.7942 |
0.0920 USD |
0.0886 USD |
0.1032 USD |
0.1021 USD |
| 2024-07-08 |
0.0872 USD |
93,114.2378 |
0.0895 USD |
0.0836 USD |
0.0911 USD |
0.0879 USD |
| 2024-07-07 |
0.0902 USD |
79,780.9893 |
0.1005 USD |
0.0896 USD |
0.1005 USD |
0.0896 USD |
| 2024-07-06 |
0.0978 USD |
55,336.6462 |
0.0907 USD |
0.0907 USD |
0.1059 USD |
0.1052 USD |
| 2024-07-05 |
0.0863 USD |
135,319.1056 |
0.0931 USD |
0.0791 USD |
0.0934 USD |
0.0902 USD |
| 2024-07-04 |
0.1010 USD |
72,422.1640 |
0.1087 USD |
0.0975 USD |
0.1087 USD |
0.0981 USD |
| 2024-07-03 |
0.1173 USD |
14,823.4979 |
0.1207 USD |
0.1087 USD |
0.1241 USD |
0.1087 USD |
| 2024-07-02 |
0.1260 USD |
471,767.7777 |
0.1120 USD |
0.1120 USD |
0.1300 USD |
0.1210 USD |
| 2024-07-01 |
0.1060 USD |
346,377.3337 |
0.0992 USD |
0.0967 USD |
0.1200 USD |
0.1070 USD |
| 2024-06-30 |
0.0962 USD |
32,544.7103 |
0.0960 USD |
0.0899 USD |
0.1008 USD |
0.0996 USD |
| 2024-06-29 |
0.1038 USD |
24,266.7299 |
0.1051 USD |
0.0987 USD |
0.1114 USD |
0.1055 USD |