Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.0582 USD |
1,506,280.0874 |
0.0566 USD |
0.0506 USD |
0.0690 USD |
0.0584 USD |
| 2025-05-30 |
0.0636 USD |
1,663,363.2605 |
0.0564 USD |
0.0505 USD |
0.0770 USD |
0.0630 USD |
| 2025-05-29 |
0.0609 USD |
1,813,510.2064 |
0.0664 USD |
0.0562 USD |
0.0691 USD |
0.0591 USD |
| 2025-05-28 |
0.0679 USD |
1,551,210.2763 |
0.0704 USD |
0.0637 USD |
0.0770 USD |
0.0678 USD |
| 2025-05-27 |
0.0721 USD |
1,736,413.7705 |
0.0791 USD |
0.0641 USD |
0.0840 USD |
0.0678 USD |
| 2025-05-26 |
0.0819 USD |
2,927,348.8948 |
0.0699 USD |
0.0646 USD |
0.0986 USD |
0.0794 USD |
| 2025-05-25 |
0.0462 USD |
256,931.6552 |
0.0488 USD |
0.0413 USD |
0.0507 USD |
0.0448 USD |
| 2025-05-24 |
0.0519 USD |
883,135.5408 |
0.0589 USD |
0.0476 USD |
0.0622 USD |
0.0497 USD |
| 2025-05-23 |
0.0632 USD |
1,079,671.3533 |
0.0639 USD |
0.0532 USD |
0.0760 USD |
0.0560 USD |
| 2025-05-22 |
0.0843 USD |
4,018,342.1184 |
0.0941 USD |
0.0638 USD |
0.1185 USD |
0.0713 USD |
| 2025-05-21 |
0.0670 USD |
2,112,170.0720 |
0.0426 USD |
0.0426 USD |
0.0890 USD |
0.0890 USD |
| 2025-05-20 |
0.0428 USD |
954,569.6594 |
0.0297 USD |
0.0277 USD |
0.0560 USD |
0.0466 USD |
| 2025-05-19 |
0.0271 USD |
1,057,086.5236 |
0.0228 USD |
0.0222 USD |
0.0320 USD |
0.0300 USD |
| 2025-05-18 |
0.0198 USD |
204,471.0770 |
0.0187 USD |
0.0187 USD |
0.0219 USD |
0.0219 USD |
| 2025-05-17 |
0.0200 USD |
96,370.9478 |
0.0218 USD |
0.0186 USD |
0.0218 USD |
0.0191 USD |
| 2025-05-16 |
0.0212 USD |
210,727.4681 |
0.0205 USD |
0.0191 USD |
0.0232 USD |
0.0210 USD |
| 2025-05-15 |
0.0200 USD |
213,811.1630 |
0.0201 USD |
0.0173 USD |
0.0250 USD |
0.0202 USD |
| 2025-05-14 |
0.0196 USD |
424,147.2923 |
0.0168 USD |
0.0168 USD |
0.0230 USD |
0.0201 USD |
| 2025-05-13 |
0.0153 USD |
74,872.0841 |
0.0159 USD |
0.0151 USD |
0.0165 USD |
0.0165 USD |
| 2025-05-12 |
0.0165 USD |
293,875.4622 |
0.0164 USD |
0.0157 USD |
0.0173 USD |
0.0163 USD |
| 2025-05-11 |
0.0157 USD |
149,844.6952 |
0.0161 USD |
0.0151 USD |
0.0168 USD |
0.0157 USD |
| 2025-05-10 |
0.0158 USD |
12,059.0922 |
0.0164 USD |
0.0155 USD |
0.0166 USD |
0.0155 USD |
| 2025-05-09 |
0.0158 USD |
106,973.5193 |
0.0157 USD |
0.0151 USD |
0.0177 USD |
0.0157 USD |
| 2025-05-08 |
0.0159 USD |
99,745.8101 |
0.0159 USD |
0.0147 USD |
0.0166 USD |
0.0159 USD |
| 2025-05-07 |
0.0152 USD |
1,674.8669 |
0.0148 USD |
0.0148 USD |
0.0153 USD |
0.0153 USD |
| 2025-05-06 |
0.0154 USD |
124,507.2879 |
0.0154 USD |
0.0151 USD |
0.0157 USD |
0.0151 USD |
| 2025-05-05 |
0.0152 USD |
50,150.0021 |
0.0151 USD |
0.0147 USD |
0.0157 USD |
0.0154 USD |
| 2025-05-04 |
0.0155 USD |
31,385.6603 |
0.0155 USD |
0.0155 USD |
0.0155 USD |
0.0155 USD |
| 2025-05-03 |
0.0164 USD |
29,470.4307 |
0.0156 USD |
0.0156 USD |
0.0172 USD |
0.0164 USD |
| 2025-05-02 |
0.0173 USD |
52,995.4584 |
0.0177 USD |
0.0166 USD |
0.0185 USD |
0.0169 USD |
| 2025-05-01 |
0.0183 USD |
30,140.1061 |
0.0182 USD |
0.0168 USD |
0.0195 USD |
0.0178 USD |
| 2025-04-30 |
0.0175 USD |
56,746.6505 |
0.0196 USD |
0.0163 USD |
0.0203 USD |
0.0177 USD |
| 2025-04-29 |
0.0156 USD |
2,642.6129 |
0.0152 USD |
0.0150 USD |
0.0168 USD |
0.0168 USD |
| 2025-04-28 |
0.0154 USD |
162,391.4531 |
0.0157 USD |
0.0147 USD |
0.0167 USD |
0.0149 USD |
| 2025-04-27 |
0.0165 USD |
186,138.4445 |
0.0166 USD |
0.0154 USD |
0.0173 USD |
0.0172 USD |
| 2025-04-26 |
0.0172 USD |
17,034.4732 |
0.0170 USD |
0.0165 USD |
0.0182 USD |
0.0165 USD |
| 2025-04-25 |
0.0182 USD |
322,184.2334 |
0.0196 USD |
0.0167 USD |
0.0201 USD |
0.0173 USD |
| 2025-04-24 |
0.0196 USD |
2,514,069.6483 |
0.0145 USD |
0.0143 USD |
0.0270 USD |
0.0188 USD |
| 2025-04-23 |
0.0135 USD |
712,897.9879 |
0.0120 USD |
0.0117 USD |
0.0151 USD |
0.0137 USD |
| 2025-04-22 |
0.0117 USD |
5,343.4819 |
0.0120 USD |
0.0110 USD |
0.0120 USD |
0.0120 USD |
| 2025-04-21 |
0.0116 USD |
19,777.6411 |
0.0114 USD |
0.0111 USD |
0.0121 USD |
0.0121 USD |
| 2025-04-20 |
0.0110 USD |
941.5460 |
0.0109 USD |
0.0109 USD |
0.0111 USD |
0.0111 USD |
| 2025-04-19 |
0.0106 USD |
91,559.1545 |
0.0106 USD |
0.0106 USD |
0.0115 USD |
0.0114 USD |
| 2025-04-18 |
0.0109 USD |
7,722.0287 |
0.0109 USD |
0.0104 USD |
0.0111 USD |
0.0111 USD |
| 2025-04-17 |
0.0118 USD |
24,634.8516 |
0.0111 USD |
0.0109 USD |
0.0119 USD |
0.0109 USD |
| 2025-04-16 |
0.0114 USD |
106,432.5490 |
0.0110 USD |
0.0105 USD |
0.0131 USD |
0.0114 USD |
| 2025-04-15 |
0.0126 USD |
99,220.7142 |
0.0110 USD |
0.0110 USD |
0.0138 USD |
0.0114 USD |
| 2025-04-14 |
0.0119 USD |
110,415.4398 |
0.0113 USD |
0.0108 USD |
0.0125 USD |
0.0119 USD |
| 2025-04-13 |
0.0139 USD |
383,194.3928 |
0.0124 USD |
0.0117 USD |
0.0165 USD |
0.0119 USD |
| 2025-04-12 |
0.0127 USD |
507,493.0278 |
0.0104 USD |
0.0102 USD |
0.0144 USD |
0.0129 USD |