Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.1107 USD |
60,246.9524 |
0.1129 USD |
0.1079 USD |
0.1173 USD |
0.1093 USD |
| 2024-06-24 |
0.1085 USD |
53,687.4749 |
0.1136 USD |
0.1022 USD |
0.1251 USD |
0.1173 USD |
| 2024-06-23 |
0.1179 USD |
26,871.9630 |
0.1136 USD |
0.1126 USD |
0.1245 USD |
0.1154 USD |
| 2024-06-22 |
0.1168 USD |
1,052.7436 |
0.1140 USD |
0.1140 USD |
0.1247 USD |
0.1238 USD |
| 2024-06-21 |
0.1130 USD |
59,565.2603 |
0.1191 USD |
0.1101 USD |
0.1234 USD |
0.1169 USD |
| 2024-06-20 |
0.1237 USD |
368,178.4086 |
0.1186 USD |
0.1137 USD |
0.1328 USD |
0.1179 USD |
| 2024-06-19 |
0.1197 USD |
310,003.9384 |
0.1089 USD |
0.1056 USD |
0.1231 USD |
0.1231 USD |
| 2024-06-18 |
0.1060 USD |
5,521.5634 |
0.1069 USD |
0.0960 USD |
0.1119 USD |
0.1029 USD |
| 2024-06-17 |
0.1113 USD |
356,759.2641 |
0.1228 USD |
0.1080 USD |
0.1228 USD |
0.1095 USD |
| 2024-06-16 |
0.1172 USD |
1,215.3213 |
0.1167 USD |
0.1124 USD |
0.1228 USD |
0.1124 USD |
| 2024-06-15 |
0.1223 USD |
204,059.6159 |
0.1230 USD |
0.1080 USD |
0.1231 USD |
0.1140 USD |
| 2024-06-14 |
0.1079 USD |
369,897.6595 |
0.1128 USD |
0.0994 USD |
0.1214 USD |
0.1074 USD |
| 2024-06-13 |
0.1177 USD |
586,790.2234 |
0.1282 USD |
0.1127 USD |
0.1282 USD |
0.1213 USD |
| 2024-06-12 |
0.1287 USD |
82,824.9579 |
0.1392 USD |
0.1234 USD |
0.1392 USD |
0.1279 USD |
| 2024-06-11 |
0.1292 USD |
276,688.6825 |
0.1365 USD |
0.1248 USD |
0.1419 USD |
0.1316 USD |
| 2024-06-10 |
0.1326 USD |
529,059.2310 |
0.1316 USD |
0.1127 USD |
0.1516 USD |
0.1435 USD |
| 2024-06-09 |
0.1167 USD |
134,155.7656 |
0.1235 USD |
0.1136 USD |
0.1331 USD |
0.1193 USD |
| 2024-06-08 |
0.1329 USD |
281,605.6489 |
0.1447 USD |
0.1204 USD |
0.1564 USD |
0.1374 USD |
| 2024-06-07 |
0.1534 USD |
318,383.8233 |
0.1608 USD |
0.1370 USD |
0.1712 USD |
0.1407 USD |
| 2024-06-06 |
0.1538 USD |
186,563.8442 |
0.1382 USD |
0.1354 USD |
0.1759 USD |
0.1568 USD |
| 2024-06-05 |
0.1370 USD |
373,416.5546 |
0.1678 USD |
0.1174 USD |
0.1686 USD |
0.1326 USD |
| 2024-06-04 |
0.1399 USD |
699,154.2309 |
0.0939 USD |
0.0935 USD |
0.1618 USD |
0.1507 USD |
| 2024-06-03 |
0.0962 USD |
188,935.7692 |
0.0885 USD |
0.0884 USD |
0.1146 USD |
0.1027 USD |
| 2024-06-02 |
0.0850 USD |
29,575.3379 |
0.0848 USD |
0.0794 USD |
0.0891 USD |
0.0881 USD |
| 2024-06-01 |
0.0840 USD |
28,701.8679 |
0.0829 USD |
0.0787 USD |
0.0855 USD |
0.0823 USD |
| 2024-05-31 |
0.0801 USD |
8,104.5406 |
0.0784 USD |
0.0784 USD |
0.0852 USD |
0.0791 USD |
| 2024-05-30 |
0.0789 USD |
22,053.9634 |
0.0804 USD |
0.0788 USD |
0.0805 USD |
0.0788 USD |
| 2024-05-29 |
0.0818 USD |
11,723.3947 |
0.0873 USD |
0.0801 USD |
0.0878 USD |
0.0859 USD |
| 2024-05-28 |
0.0847 USD |
15,302.0900 |
0.0844 USD |
0.0818 USD |
0.0895 USD |
0.0839 USD |
| 2024-05-27 |
0.0853 USD |
7,392.5484 |
0.0852 USD |
0.0816 USD |
0.0872 USD |
0.0872 USD |
| 2024-05-26 |
0.0831 USD |
37,077.0235 |
0.0856 USD |
0.0802 USD |
0.0856 USD |
0.0815 USD |
| 2024-05-25 |
0.0859 USD |
17,300.0377 |
0.0841 USD |
0.0840 USD |
0.0892 USD |
0.0888 USD |
| 2024-05-24 |
0.0849 USD |
11,968.5455 |
0.0861 USD |
0.0840 USD |
0.0915 USD |
0.0841 USD |
| 2024-05-23 |
0.0852 USD |
50,252.1349 |
0.0889 USD |
0.0831 USD |
0.0929 USD |
0.0864 USD |
| 2024-05-22 |
0.0926 USD |
9,196.9076 |
0.0907 USD |
0.0872 USD |
0.0953 USD |
0.0923 USD |
| 2024-05-21 |
0.0972 USD |
26,703.5647 |
0.0964 USD |
0.0904 USD |
0.1000 USD |
0.0913 USD |
| 2024-05-20 |
0.0901 USD |
137,697.2943 |
0.0922 USD |
0.0830 USD |
0.0983 USD |
0.0965 USD |
| 2024-05-19 |
0.0958 USD |
90,144.8138 |
0.1063 USD |
0.0918 USD |
0.1092 USD |
0.1003 USD |
| 2024-05-18 |
0.0989 USD |
14,248.5502 |
0.0985 USD |
0.0973 USD |
0.1110 USD |
0.0992 USD |
| 2024-05-17 |
0.1084 USD |
503,156.1150 |
0.0908 USD |
0.0851 USD |
0.1337 USD |
0.0976 USD |
| 2024-05-16 |
0.0860 USD |
23,629.3831 |
0.0863 USD |
0.0824 USD |
0.0908 USD |
0.0840 USD |
| 2024-05-15 |
0.0851 USD |
153,544.7832 |
0.0756 USD |
0.0749 USD |
0.0930 USD |
0.0930 USD |
| 2024-05-14 |
0.0761 USD |
33,157.0753 |
0.0757 USD |
0.0754 USD |
0.0791 USD |
0.0754 USD |
| 2024-05-13 |
0.0775 USD |
7,707.2180 |
0.0766 USD |
0.0765 USD |
0.0802 USD |
0.0802 USD |
| 2024-05-12 |
0.0848 USD |
73,419.7948 |
0.0878 USD |
0.0801 USD |
0.0940 USD |
0.0810 USD |
| 2024-05-11 |
0.0789 USD |
31,344.0966 |
0.0765 USD |
0.0765 USD |
0.0880 USD |
0.0769 USD |
| 2024-05-10 |
0.0771 USD |
1,970.4069 |
0.0864 USD |
0.0757 USD |
0.0864 USD |
0.0760 USD |
| 2024-05-09 |
0.0849 USD |
69,857.9398 |
0.0786 USD |
0.0734 USD |
0.0879 USD |
0.0879 USD |
| 2024-05-08 |
0.0774 USD |
3,716.8844 |
0.0794 USD |
0.0727 USD |
0.0803 USD |
0.0738 USD |
| 2024-05-07 |
0.0804 USD |
24,339.4776 |
0.0806 USD |
0.0741 USD |
0.0841 USD |
0.0741 USD |