Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0792 USD |
274,372.7732 |
0.0881 USD |
0.0638 USD |
0.0891 USD |
0.0793 USD |
| 2024-05-05 |
0.0885 USD |
24,988.9375 |
0.0866 USD |
0.0747 USD |
0.1050 USD |
0.0826 USD |
| 2024-05-04 |
0.0842 USD |
1,817.1594 |
0.0774 USD |
0.0774 USD |
0.0876 USD |
0.0786 USD |
| 2024-05-03 |
0.0881 USD |
143,157.7420 |
0.0715 USD |
0.0676 USD |
0.1024 USD |
0.0901 USD |
| 2024-05-02 |
0.0674 USD |
56,230.6841 |
0.0705 USD |
0.0623 USD |
0.0706 USD |
0.0702 USD |
| 2024-05-01 |
0.0649 USD |
8,875.4964 |
0.0648 USD |
0.0590 USD |
0.0701 USD |
0.0701 USD |
| 2024-04-30 |
0.0704 USD |
17,316.5380 |
0.0693 USD |
0.0647 USD |
0.0789 USD |
0.0705 USD |
| 2024-04-29 |
0.0740 USD |
40,648.8523 |
0.0782 USD |
0.0686 USD |
0.0800 USD |
0.0748 USD |
| 2024-04-28 |
0.0817 USD |
3,815.0257 |
0.0810 USD |
0.0785 USD |
0.0840 USD |
0.0829 USD |
| 2024-04-27 |
0.0799 USD |
58,939.6904 |
0.0801 USD |
0.0776 USD |
0.0814 USD |
0.0799 USD |
| 2024-04-26 |
0.0818 USD |
7,626.4878 |
0.0851 USD |
0.0814 USD |
0.0851 USD |
0.0814 USD |
| 2024-04-25 |
0.0847 USD |
7,315.5701 |
0.0854 USD |
0.0822 USD |
0.0890 USD |
0.0845 USD |
| 2024-04-24 |
0.0874 USD |
16,208.5527 |
0.0876 USD |
0.0822 USD |
0.0903 USD |
0.0895 USD |
| 2024-04-23 |
0.0888 USD |
9,197.1183 |
0.0903 USD |
0.0829 USD |
0.0950 USD |
0.0851 USD |
| 2024-04-22 |
0.0865 USD |
8,732.7871 |
0.0883 USD |
0.0805 USD |
0.0912 USD |
0.0912 USD |
| 2024-04-21 |
0.0887 USD |
3,758.1315 |
0.0967 USD |
0.0813 USD |
0.0974 USD |
0.0923 USD |
| 2024-04-20 |
0.0910 USD |
7,600.1384 |
0.0834 USD |
0.0833 USD |
0.0975 USD |
0.0909 USD |
| 2024-04-19 |
0.0908 USD |
2,237.4519 |
0.0863 USD |
0.0858 USD |
0.0956 USD |
0.0956 USD |
| 2024-04-18 |
0.0903 USD |
42,209.5530 |
0.0967 USD |
0.0787 USD |
0.1041 USD |
0.0891 USD |
| 2024-04-17 |
0.0836 USD |
2,194.7150 |
0.0813 USD |
0.0796 USD |
0.0974 USD |
0.0974 USD |
| 2024-04-16 |
0.0808 USD |
32,510.0773 |
0.0802 USD |
0.0747 USD |
0.0855 USD |
0.0747 USD |
| 2024-04-15 |
0.0927 USD |
11,522.1984 |
0.0880 USD |
0.0809 USD |
0.1000 USD |
0.0879 USD |
| 2024-04-14 |
0.0819 USD |
47,782.6923 |
0.0963 USD |
0.0765 USD |
0.0971 USD |
0.0915 USD |
| 2024-04-13 |
0.0862 USD |
22,635.4625 |
0.1032 USD |
0.0738 USD |
0.1076 USD |
0.0738 USD |
| 2024-04-12 |
0.1045 USD |
152,582.7458 |
0.1151 USD |
0.0925 USD |
0.1151 USD |
0.0977 USD |
| 2024-04-11 |
0.0000 USD |
0.0000 |
0.1233 USD |
0.1233 USD |
0.1233 USD |
0.1233 USD |
| 2024-04-10 |
0.1173 USD |
42,050.5763 |
0.1201 USD |
0.1112 USD |
0.1298 USD |
0.1233 USD |
| 2024-04-09 |
0.1267 USD |
27,872.3179 |
0.1203 USD |
0.1161 USD |
0.1331 USD |
0.1211 USD |
| 2024-04-08 |
0.1303 USD |
20,797.2084 |
0.1343 USD |
0.1203 USD |
0.1359 USD |
0.1330 USD |
| 2024-04-07 |
0.1296 USD |
2,890.7232 |
0.1372 USD |
0.1223 USD |
0.1380 USD |
0.1360 USD |
| 2024-04-06 |
0.1343 USD |
11,404.6645 |
0.1399 USD |
0.1188 USD |
0.1419 USD |
0.1282 USD |
| 2024-04-05 |
0.1216 USD |
36,247.5860 |
0.1262 USD |
0.1109 USD |
0.1305 USD |
0.1249 USD |
| 2024-04-04 |
0.1239 USD |
13,289.3157 |
0.1147 USD |
0.1035 USD |
0.1326 USD |
0.1283 USD |
| 2024-04-03 |
0.1091 USD |
28,935.5337 |
0.1134 USD |
0.1031 USD |
0.1262 USD |
0.1095 USD |
| 2024-04-02 |
0.1143 USD |
48,580.2468 |
0.1140 USD |
0.1106 USD |
0.1298 USD |
0.1125 USD |
| 2024-04-01 |
0.1208 USD |
22,320.4224 |
0.1308 USD |
0.1135 USD |
0.1308 USD |
0.1135 USD |
| 2024-03-31 |
0.1206 USD |
22,495.4093 |
0.1200 USD |
0.1111 USD |
0.1344 USD |
0.1192 USD |
| 2024-03-30 |
0.1224 USD |
2,229.1563 |
0.1388 USD |
0.1184 USD |
0.1388 USD |
0.1184 USD |
| 2024-03-29 |
0.1332 USD |
18,663.4203 |
0.1312 USD |
0.1295 USD |
0.1412 USD |
0.1403 USD |
| 2024-03-28 |
0.1344 USD |
18,536.2795 |
0.1326 USD |
0.1266 USD |
0.1466 USD |
0.1370 USD |
| 2024-03-27 |
0.1380 USD |
82,960.8233 |
0.1429 USD |
0.1318 USD |
0.1493 USD |
0.1320 USD |
| 2024-03-26 |
0.1558 USD |
42,039.9535 |
0.1550 USD |
0.1409 USD |
0.1620 USD |
0.1409 USD |
| 2024-03-25 |
0.1470 USD |
33,291.1195 |
0.1488 USD |
0.1404 USD |
0.1581 USD |
0.1544 USD |
| 2024-03-24 |
0.1434 USD |
27,716.4796 |
0.1446 USD |
0.1376 USD |
0.1497 USD |
0.1472 USD |
| 2024-03-23 |
0.1529 USD |
55,273.8599 |
0.1602 USD |
0.1433 USD |
0.1639 USD |
0.1501 USD |
| 2024-03-22 |
0.1509 USD |
157,658.6581 |
0.1362 USD |
0.1323 USD |
0.1640 USD |
0.1602 USD |
| 2024-03-21 |
0.1330 USD |
130,248.1569 |
0.1312 USD |
0.1182 USD |
0.1511 USD |
0.1447 USD |
| 2024-03-20 |
0.1204 USD |
3,501.0341 |
0.1127 USD |
0.1099 USD |
0.1289 USD |
0.1289 USD |
| 2024-03-19 |
0.1195 USD |
79,524.6841 |
0.1181 USD |
0.1095 USD |
0.1302 USD |
0.1211 USD |
| 2024-03-18 |
0.1339 USD |
122,023.5306 |
0.1201 USD |
0.1160 USD |
0.1550 USD |
0.1160 USD |