Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.0000 USD |
0.0000 |
0.0851 USD |
0.0851 USD |
0.0851 USD |
0.0851 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 |
| 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 |