Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0417 USD |
63,667.6398 |
0.0414 USD |
0.0414 USD |
0.0444 USD |
0.0422 USD |
| 2024-01-26 |
0.0376 USD |
78,097.6535 |
0.0406 USD |
0.0359 USD |
0.0414 USD |
0.0414 USD |
| 2024-01-25 |
0.0414 USD |
16,570.4167 |
0.0425 USD |
0.0395 USD |
0.0432 USD |
0.0400 USD |
| 2024-01-24 |
0.0406 USD |
14,267.3749 |
0.0404 USD |
0.0393 USD |
0.0433 USD |
0.0426 USD |
| 2024-01-23 |
0.0402 USD |
348,609.1230 |
0.0497 USD |
0.0352 USD |
0.0497 USD |
0.0397 USD |
| 2024-01-22 |
0.0494 USD |
5,482.0662 |
0.0501 USD |
0.0455 USD |
0.0502 USD |
0.0455 USD |
| 2024-01-21 |
0.0480 USD |
4,002.7469 |
0.0498 USD |
0.0443 USD |
0.0502 USD |
0.0492 USD |
| 2024-01-20 |
0.0473 USD |
26,517.1689 |
0.0454 USD |
0.0428 USD |
0.0497 USD |
0.0497 USD |
| 2024-01-19 |
0.0475 USD |
42,859.9415 |
0.0510 USD |
0.0454 USD |
0.0524 USD |
0.0460 USD |
| 2024-01-18 |
0.0512 USD |
35,654.5424 |
0.0518 USD |
0.0510 USD |
0.0523 USD |
0.0510 USD |
| 2024-01-17 |
0.0548 USD |
4,316.8542 |
0.0513 USD |
0.0513 USD |
0.0559 USD |
0.0558 USD |
| 2024-01-16 |
0.0569 USD |
3,326.2668 |
0.0571 USD |
0.0567 USD |
0.0571 USD |
0.0570 USD |
| 2024-01-15 |
0.0549 USD |
1,518.9997 |
0.0546 USD |
0.0544 USD |
0.0571 USD |
0.0571 USD |
| 2024-01-14 |
0.0571 USD |
1,150.8757 |
0.0571 USD |
0.0571 USD |
0.0571 USD |
0.0571 USD |
| 2024-01-13 |
0.0560 USD |
133,234.1683 |
0.0623 USD |
0.0519 USD |
0.0623 USD |
0.0556 USD |
| 2024-01-12 |
0.0576 USD |
10,703.7115 |
0.0550 USD |
0.0545 USD |
0.0623 USD |
0.0623 USD |
| 2024-01-11 |
0.0562 USD |
19,344.5327 |
0.0552 USD |
0.0533 USD |
0.0600 USD |
0.0548 USD |
| 2024-01-10 |
0.0523 USD |
52,728.6238 |
0.0552 USD |
0.0500 USD |
0.0558 USD |
0.0558 USD |
| 2024-01-09 |
0.0559 USD |
28,845.5877 |
0.0539 USD |
0.0508 USD |
0.0578 USD |
0.0555 USD |
| 2024-01-08 |
0.0547 USD |
259,361.5231 |
0.0527 USD |
0.0489 USD |
0.0657 USD |
0.0515 USD |
| 2024-01-07 |
0.0605 USD |
324,348.3724 |
0.0493 USD |
0.0475 USD |
0.0740 USD |
0.0548 USD |
| 2024-01-06 |
0.0462 USD |
143,131.4799 |
0.0496 USD |
0.0431 USD |
0.0509 USD |
0.0476 USD |
| 2024-01-05 |
0.0522 USD |
4,272.6340 |
0.0492 USD |
0.0492 USD |
0.0551 USD |
0.0513 USD |
| 2024-01-04 |
0.0509 USD |
59,287.4222 |
0.0508 USD |
0.0485 USD |
0.0546 USD |
0.0546 USD |
| 2024-01-03 |
0.0533 USD |
18,175.0784 |
0.0544 USD |
0.0491 USD |
0.0562 USD |
0.0520 USD |
| 2024-01-02 |
0.0545 USD |
200,065.6232 |
0.0567 USD |
0.0501 USD |
0.0600 USD |
0.0546 USD |
| 2024-01-01 |
0.0566 USD |
32,317.6273 |
0.0575 USD |
0.0548 USD |
0.0605 USD |
0.0570 USD |
| 2023-12-31 |
0.0577 USD |
66,929.7531 |
0.0629 USD |
0.0575 USD |
0.0629 USD |
0.0575 USD |
| 2023-12-30 |
0.0576 USD |
157,112.5605 |
0.0572 USD |
0.0572 USD |
0.0643 USD |
0.0575 USD |
| 2023-12-29 |
0.0629 USD |
20,868.5528 |
0.0635 USD |
0.0581 USD |
0.0646 USD |
0.0645 USD |
| 2023-12-28 |
0.0593 USD |
119,900.4241 |
0.0591 USD |
0.0571 USD |
0.0648 USD |
0.0571 USD |
| 2023-12-27 |
0.0625 USD |
192,171.1420 |
0.0602 USD |
0.0589 USD |
0.0671 USD |
0.0593 USD |
| 2023-12-26 |
0.0572 USD |
73,455.5044 |
0.0561 USD |
0.0542 USD |
0.0604 USD |
0.0557 USD |
| 2023-12-25 |
0.0570 USD |
170,657.4152 |
0.0530 USD |
0.0530 USD |
0.0617 USD |
0.0561 USD |
| 2023-12-24 |
0.0512 USD |
23,956.3959 |
0.0514 USD |
0.0481 USD |
0.0535 USD |
0.0532 USD |
| 2023-12-23 |
0.0492 USD |
25,946.6374 |
0.0475 USD |
0.0473 USD |
0.0508 USD |
0.0502 USD |
| 2023-12-22 |
0.0497 USD |
76,701.7020 |
0.0456 USD |
0.0453 USD |
0.0540 USD |
0.0540 USD |
| 2023-12-21 |
0.0476 USD |
9,443.4846 |
0.0484 USD |
0.0450 USD |
0.0484 USD |
0.0484 USD |
| 2023-12-20 |
0.0457 USD |
184,464.4243 |
0.0494 USD |
0.0438 USD |
0.0496 USD |
0.0438 USD |
| 2023-12-19 |
0.0509 USD |
118,846.3092 |
0.0564 USD |
0.0445 USD |
0.0627 USD |
0.0492 USD |
| 2023-12-18 |
0.0589 USD |
225,794.7048 |
0.0469 USD |
0.0442 USD |
0.0760 USD |
0.0538 USD |
| 2023-12-17 |
0.0558 USD |
469.0000 |
0.0558 USD |
0.0558 USD |
0.0558 USD |
0.0558 USD |
| 2023-12-16 |
0.0496 USD |
31,616.1901 |
0.0503 USD |
0.0461 USD |
0.0549 USD |
0.0528 USD |
| 2023-12-15 |
0.0515 USD |
23,177.6788 |
0.0549 USD |
0.0502 USD |
0.0573 USD |
0.0502 USD |
| 2023-12-14 |
0.0533 USD |
5,070.6177 |
0.0549 USD |
0.0500 USD |
0.0550 USD |
0.0517 USD |
| 2023-12-13 |
0.0490 USD |
18,232.6595 |
0.0472 USD |
0.0470 USD |
0.0548 USD |
0.0520 USD |
| 2023-12-12 |
0.0494 USD |
44,373.4399 |
0.0549 USD |
0.0446 USD |
0.0549 USD |
0.0549 USD |
| 2023-12-11 |
0.0538 USD |
129,552.8200 |
0.0491 USD |
0.0443 USD |
0.0680 USD |
0.0581 USD |
| 2023-12-10 |
0.0469 USD |
30,532.8020 |
0.0467 USD |
0.0440 USD |
0.0508 USD |
0.0448 USD |
| 2023-12-09 |
0.0489 USD |
41,247.6966 |
0.0494 USD |
0.0442 USD |
0.0542 USD |
0.0497 USD |