Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.1203 USD |
114,811.8025 |
0.1207 USD |
0.1099 USD |
0.1330 USD |
0.1202 USD |
| 2024-03-16 |
0.1282 USD |
148,124.5736 |
0.1354 USD |
0.1122 USD |
0.1438 USD |
0.1173 USD |
| 2024-03-15 |
0.1476 USD |
111,994.0705 |
0.1537 USD |
0.1332 USD |
0.1600 USD |
0.1333 USD |
| 2024-03-14 |
0.1559 USD |
187,916.1976 |
0.1666 USD |
0.1460 USD |
0.1688 USD |
0.1537 USD |
| 2024-03-13 |
0.1659 USD |
45,552.4533 |
0.1675 USD |
0.1588 USD |
0.1751 USD |
0.1599 USD |
| 2024-03-12 |
0.1664 USD |
476,664.2192 |
0.1543 USD |
0.1482 USD |
0.1877 USD |
0.1623 USD |
| 2024-03-11 |
0.1554 USD |
593,882.6978 |
0.1320 USD |
0.1231 USD |
0.1920 USD |
0.1471 USD |
| 2024-03-10 |
0.1424 USD |
118,624.1955 |
0.1420 USD |
0.1336 USD |
0.1526 USD |
0.1336 USD |
| 2024-03-09 |
0.1431 USD |
151,860.0257 |
0.1370 USD |
0.1273 USD |
0.1699 USD |
0.1407 USD |
| 2024-03-08 |
0.1459 USD |
405,269.9889 |
0.1336 USD |
0.1303 USD |
0.1611 USD |
0.1406 USD |
| 2024-03-07 |
0.1507 USD |
877,398.3786 |
0.1685 USD |
0.1192 USD |
0.2000 USD |
0.1386 USD |
| 2024-03-06 |
0.1524 USD |
1,315,570.6691 |
0.0837 USD |
0.0792 USD |
0.3100 USD |
0.1620 USD |
| 2024-03-05 |
0.0998 USD |
275,530.9099 |
0.0890 USD |
0.0833 USD |
0.1189 USD |
0.0880 USD |
| 2024-03-04 |
0.0861 USD |
134,084.4065 |
0.0724 USD |
0.0723 USD |
0.0955 USD |
0.0834 USD |
| 2024-03-03 |
0.0763 USD |
117,467.4602 |
0.0802 USD |
0.0701 USD |
0.0842 USD |
0.0753 USD |
| 2024-03-02 |
0.0639 USD |
120,417.2488 |
0.0632 USD |
0.0613 USD |
0.0660 USD |
0.0631 USD |
| 2024-03-01 |
0.0590 USD |
90,263.8301 |
0.0567 USD |
0.0560 USD |
0.0636 USD |
0.0624 USD |
| 2024-02-29 |
0.0551 USD |
40,240.7480 |
0.0567 USD |
0.0541 USD |
0.0570 USD |
0.0541 USD |
| 2024-02-28 |
0.0581 USD |
45,188.3142 |
0.0599 USD |
0.0551 USD |
0.0620 USD |
0.0567 USD |
| 2024-02-27 |
0.0583 USD |
49,770.0992 |
0.0593 USD |
0.0559 USD |
0.0624 USD |
0.0590 USD |
| 2024-02-26 |
0.0606 USD |
34,772.8293 |
0.0582 USD |
0.0573 USD |
0.0641 USD |
0.0636 USD |
| 2024-02-25 |
0.0602 USD |
290,819.2463 |
0.0530 USD |
0.0530 USD |
0.0652 USD |
0.0625 USD |
| 2024-02-24 |
0.0517 USD |
64,886.3474 |
0.0484 USD |
0.0483 USD |
0.0539 USD |
0.0525 USD |
| 2024-02-23 |
0.0485 USD |
52,897.2442 |
0.0523 USD |
0.0480 USD |
0.0523 USD |
0.0483 USD |
| 2024-02-22 |
0.0504 USD |
87,879.0035 |
0.0469 USD |
0.0469 USD |
0.0544 USD |
0.0490 USD |
| 2024-02-21 |
0.0458 USD |
19,542.9283 |
0.0474 USD |
0.0438 USD |
0.0504 USD |
0.0448 USD |
| 2024-02-20 |
0.0508 USD |
216,273.0105 |
0.0457 USD |
0.0445 USD |
0.0561 USD |
0.0473 USD |
| 2024-02-19 |
0.0437 USD |
110,738.9309 |
0.0442 USD |
0.0414 USD |
0.0457 USD |
0.0457 USD |
| 2024-02-18 |
0.0454 USD |
21,483.3988 |
0.0434 USD |
0.0434 USD |
0.0465 USD |
0.0457 USD |
| 2024-02-17 |
0.0438 USD |
5,690.9790 |
0.0445 USD |
0.0434 USD |
0.0446 USD |
0.0446 USD |
| 2024-02-16 |
0.0435 USD |
1,804.7665 |
0.0443 USD |
0.0430 USD |
0.0443 USD |
0.0435 USD |
| 2024-02-15 |
0.0442 USD |
3,527.2713 |
0.0447 USD |
0.0430 USD |
0.0447 USD |
0.0432 USD |
| 2024-02-14 |
0.0431 USD |
75,189.1968 |
0.0436 USD |
0.0419 USD |
0.0451 USD |
0.0441 USD |
| 2024-02-13 |
0.0438 USD |
204,849.9355 |
0.0470 USD |
0.0422 USD |
0.0480 USD |
0.0440 USD |
| 2024-02-12 |
0.0459 USD |
342,203.0305 |
0.0419 USD |
0.0418 USD |
0.0526 USD |
0.0472 USD |
| 2024-02-11 |
0.0452 USD |
359,724.3237 |
0.0450 USD |
0.0374 USD |
0.0685 USD |
0.0449 USD |
| 2024-02-10 |
0.0442 USD |
21,637.1438 |
0.0448 USD |
0.0428 USD |
0.0454 USD |
0.0450 USD |
| 2024-02-09 |
0.0444 USD |
6,932.1655 |
0.0422 USD |
0.0420 USD |
0.0448 USD |
0.0448 USD |
| 2024-02-08 |
0.0430 USD |
36,231.6484 |
0.0443 USD |
0.0402 USD |
0.0461 USD |
0.0422 USD |
| 2024-02-07 |
0.0460 USD |
72,234.5959 |
0.0450 USD |
0.0443 USD |
0.0502 USD |
0.0455 USD |
| 2024-02-06 |
0.0449 USD |
213,007.9163 |
0.0420 USD |
0.0420 USD |
0.0475 USD |
0.0443 USD |
| 2024-02-05 |
0.0413 USD |
4,417.4556 |
0.0404 USD |
0.0402 USD |
0.0425 USD |
0.0423 USD |
| 2024-02-04 |
0.0435 USD |
22,206.7927 |
0.0437 USD |
0.0411 USD |
0.0450 USD |
0.0414 USD |
| 2024-02-03 |
0.0426 USD |
13,291.9230 |
0.0448 USD |
0.0411 USD |
0.0457 USD |
0.0448 USD |
| 2024-02-02 |
0.0428 USD |
9,742.3386 |
0.0426 USD |
0.0426 USD |
0.0445 USD |
0.0445 USD |
| 2024-02-01 |
0.0404 USD |
9,212.5258 |
0.0403 USD |
0.0396 USD |
0.0422 USD |
0.0406 USD |
| 2024-01-31 |
0.0415 USD |
1,729.2052 |
0.0430 USD |
0.0400 USD |
0.0430 USD |
0.0419 USD |
| 2024-01-30 |
0.0420 USD |
15,823.8880 |
0.0443 USD |
0.0414 USD |
0.0455 USD |
0.0414 USD |
| 2024-01-29 |
0.0418 USD |
26,086.2361 |
0.0410 USD |
0.0394 USD |
0.0444 USD |
0.0424 USD |
| 2024-01-28 |
0.0424 USD |
266,570.3191 |
0.0423 USD |
0.0414 USD |
0.0494 USD |
0.0414 USD |