Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0468 USD |
247,015.7753 |
0.0422 USD |
0.0412 USD |
0.0550 USD |
0.0508 USD |
| 2023-12-07 |
0.0412 USD |
10,063.6813 |
0.0433 USD |
0.0387 USD |
0.0433 USD |
0.0421 USD |
| 2023-12-06 |
0.0423 USD |
149,358.7762 |
0.0423 USD |
0.0397 USD |
0.0468 USD |
0.0408 USD |
| 2023-12-05 |
0.0399 USD |
19,713.0557 |
0.0382 USD |
0.0382 USD |
0.0402 USD |
0.0402 USD |
| 2023-12-04 |
0.0406 USD |
23,464.1455 |
0.0394 USD |
0.0384 USD |
0.0423 USD |
0.0401 USD |
| 2023-12-03 |
0.0403 USD |
46,751.9165 |
0.0407 USD |
0.0379 USD |
0.0422 USD |
0.0386 USD |
| 2023-12-02 |
0.0389 USD |
33,237.2483 |
0.0402 USD |
0.0374 USD |
0.0420 USD |
0.0375 USD |
| 2023-12-01 |
0.0401 USD |
22,181.7573 |
0.0401 USD |
0.0385 USD |
0.0406 USD |
0.0395 USD |
| 2023-11-30 |
0.0353 USD |
1,971.0000 |
0.0353 USD |
0.0353 USD |
0.0353 USD |
0.0353 USD |
| 2023-11-29 |
0.0391 USD |
47,814.9439 |
0.0388 USD |
0.0377 USD |
0.0406 USD |
0.0377 USD |
| 2023-11-28 |
0.0392 USD |
20,066.2490 |
0.0356 USD |
0.0352 USD |
0.0415 USD |
0.0384 USD |
| 2023-11-27 |
0.0363 USD |
164,863.0371 |
0.0402 USD |
0.0314 USD |
0.0456 USD |
0.0397 USD |
| 2023-11-26 |
0.0429 USD |
87,479.2501 |
0.0370 USD |
0.0343 USD |
0.0531 USD |
0.0456 USD |
| 2023-11-25 |
0.0340 USD |
49,920.3821 |
0.0344 USD |
0.0320 USD |
0.0358 USD |
0.0333 USD |
| 2023-11-24 |
0.0341 USD |
10,305.3764 |
0.0329 USD |
0.0322 USD |
0.0354 USD |
0.0354 USD |
| 2023-11-23 |
0.0324 USD |
155,701.4143 |
0.0327 USD |
0.0322 USD |
0.0345 USD |
0.0322 USD |
| 2023-11-22 |
0.0295 USD |
65,077.7676 |
0.0298 USD |
0.0274 USD |
0.0333 USD |
0.0333 USD |
| 2023-11-21 |
0.0309 USD |
16,744.3662 |
0.0310 USD |
0.0300 USD |
0.0316 USD |
0.0307 USD |
| 2023-11-20 |
0.0312 USD |
70,968.3687 |
0.0309 USD |
0.0304 USD |
0.0348 USD |
0.0319 USD |
| 2023-11-19 |
0.0294 USD |
27,677.9449 |
0.0300 USD |
0.0280 USD |
0.0309 USD |
0.0305 USD |
| 2023-11-18 |
0.0288 USD |
15,573.0199 |
0.0283 USD |
0.0282 USD |
0.0300 USD |
0.0300 USD |
| 2023-11-17 |
0.0278 USD |
10,394.6498 |
0.0277 USD |
0.0277 USD |
0.0309 USD |
0.0309 USD |
| 2023-11-16 |
0.0285 USD |
11,989.7678 |
0.0330 USD |
0.0280 USD |
0.0330 USD |
0.0313 USD |
| 2023-11-15 |
0.0300 USD |
76,946.5388 |
0.0305 USD |
0.0299 USD |
0.0342 USD |
0.0339 USD |
| 2023-11-14 |
0.0307 USD |
14,020.9741 |
0.0306 USD |
0.0295 USD |
0.0356 USD |
0.0295 USD |
| 2023-11-13 |
0.0327 USD |
41,343.8321 |
0.0335 USD |
0.0321 USD |
0.0335 USD |
0.0321 USD |
| 2023-11-12 |
0.0342 USD |
123,386.5200 |
0.0300 USD |
0.0300 USD |
0.0379 USD |
0.0347 USD |
| 2023-11-11 |
0.0304 USD |
15,640.7770 |
0.0313 USD |
0.0293 USD |
0.0340 USD |
0.0298 USD |
| 2023-11-10 |
0.0296 USD |
74,927.8466 |
0.0275 USD |
0.0273 USD |
0.0324 USD |
0.0324 USD |
| 2023-11-09 |
0.0280 USD |
18,413.6801 |
0.0281 USD |
0.0270 USD |
0.0288 USD |
0.0270 USD |
| 2023-11-08 |
0.0276 USD |
5,126.9507 |
0.0277 USD |
0.0270 USD |
0.0278 USD |
0.0278 USD |
| 2023-11-07 |
0.0280 USD |
7,011.0282 |
0.0283 USD |
0.0262 USD |
0.0284 USD |
0.0262 USD |
| 2023-11-06 |
0.0274 USD |
142,466.9662 |
0.0286 USD |
0.0257 USD |
0.0290 USD |
0.0282 USD |
| 2023-11-05 |
0.0279 USD |
53,003.1361 |
0.0282 USD |
0.0262 USD |
0.0289 USD |
0.0262 USD |
| 2023-11-04 |
0.0271 USD |
300,958.0239 |
0.0241 USD |
0.0228 USD |
0.0329 USD |
0.0282 USD |
| 2023-11-03 |
0.0235 USD |
6,266.8795 |
0.0230 USD |
0.0226 USD |
0.0241 USD |
0.0241 USD |
| 2023-11-02 |
0.0231 USD |
4,841.0513 |
0.0229 USD |
0.0215 USD |
0.0241 USD |
0.0241 USD |
| 2023-11-01 |
0.0221 USD |
5,635.0641 |
0.0217 USD |
0.0212 USD |
0.0230 USD |
0.0228 USD |
| 2023-10-31 |
0.0223 USD |
39,196.2021 |
0.0224 USD |
0.0209 USD |
0.0239 USD |
0.0225 USD |
| 2023-10-30 |
0.0222 USD |
9,230.2199 |
0.0220 USD |
0.0215 USD |
0.0227 USD |
0.0227 USD |
| 2023-10-29 |
0.0215 USD |
57,520.3450 |
0.0217 USD |
0.0210 USD |
0.0234 USD |
0.0216 USD |
| 2023-10-28 |
0.0221 USD |
42,209.4146 |
0.0214 USD |
0.0213 USD |
0.0231 USD |
0.0222 USD |
| 2023-10-27 |
0.0216 USD |
18,528.7500 |
0.0234 USD |
0.0212 USD |
0.0236 USD |
0.0230 USD |
| 2023-10-26 |
0.0220 USD |
39,015.8561 |
0.0219 USD |
0.0213 USD |
0.0233 USD |
0.0216 USD |
| 2023-10-25 |
0.0214 USD |
58,949.7939 |
0.0211 USD |
0.0204 USD |
0.0226 USD |
0.0219 USD |
| 2023-10-24 |
0.0222 USD |
84,102.1122 |
0.0223 USD |
0.0201 USD |
0.0239 USD |
0.0224 USD |
| 2023-10-23 |
0.0216 USD |
111,428.6798 |
0.0229 USD |
0.0202 USD |
0.0240 USD |
0.0220 USD |
| 2023-10-22 |
0.0242 USD |
123,888.5675 |
0.0212 USD |
0.0212 USD |
0.0269 USD |
0.0219 USD |
| 2023-10-21 |
0.0209 USD |
20,222.3736 |
0.0194 USD |
0.0194 USD |
0.0238 USD |
0.0212 USD |
| 2023-10-20 |
0.0203 USD |
98,019.9825 |
0.0207 USD |
0.0194 USD |
0.0234 USD |
0.0194 USD |