Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-04 |
0.0000 USD |
0.0000 |
0.0345 USD |
0.0345 USD |
0.0345 USD |
0.0345 USD |
| 2025-07-03 |
0.0325 USD |
7,360.1215 |
0.0322 USD |
0.0315 USD |
0.0366 USD |
0.0334 USD |
| 2025-07-02 |
0.0324 USD |
157.4090 |
0.0327 USD |
0.0314 USD |
0.0327 USD |
0.0314 USD |
| 2025-07-01 |
0.0357 USD |
56,360.4900 |
0.0347 USD |
0.0347 USD |
0.0375 USD |
0.0349 USD |
| 2025-06-30 |
0.0352 USD |
292,725.2888 |
0.0355 USD |
0.0337 USD |
0.0363 USD |
0.0354 USD |
| 2025-06-29 |
0.0378 USD |
12,392.5322 |
0.0377 USD |
0.0372 USD |
0.0395 USD |
0.0382 USD |
| 2025-06-28 |
0.0370 USD |
136,139.3100 |
0.0384 USD |
0.0352 USD |
0.0391 USD |
0.0374 USD |
| 2025-06-27 |
0.0397 USD |
146,564.5549 |
0.0406 USD |
0.0384 USD |
0.0406 USD |
0.0385 USD |
| 2025-06-26 |
0.0376 USD |
104,339.3049 |
0.0384 USD |
0.0364 USD |
0.0407 USD |
0.0372 USD |
| 2025-06-25 |
0.0394 USD |
22,994.9446 |
0.0423 USD |
0.0374 USD |
0.0423 USD |
0.0374 USD |
| 2025-06-24 |
0.0425 USD |
236,792.8845 |
0.0383 USD |
0.0382 USD |
0.0450 USD |
0.0392 USD |
| 2025-06-23 |
0.0356 USD |
74,291.2728 |
0.0346 USD |
0.0342 USD |
0.0373 USD |
0.0372 USD |
| 2025-06-22 |
0.0394 USD |
163,492.8950 |
0.0327 USD |
0.0326 USD |
0.0423 USD |
0.0403 USD |
| 2025-06-21 |
0.0349 USD |
117,126.5710 |
0.0354 USD |
0.0333 USD |
0.0381 USD |
0.0345 USD |
| 2025-06-20 |
0.0000 USD |
0.0000 |
0.0377 USD |
0.0377 USD |
0.0377 USD |
0.0377 USD |
| 2025-06-19 |
0.0377 USD |
29,354.4959 |
0.0376 USD |
0.0366 USD |
0.0378 USD |
0.0377 USD |
| 2025-06-18 |
0.0388 USD |
141,985.6688 |
0.0381 USD |
0.0381 USD |
0.0407 USD |
0.0381 USD |
| 2025-06-17 |
0.0414 USD |
283,940.1762 |
0.0428 USD |
0.0387 USD |
0.0460 USD |
0.0400 USD |
| 2025-06-16 |
0.0433 USD |
62,562.2423 |
0.0437 USD |
0.0418 USD |
0.0446 USD |
0.0425 USD |
| 2025-06-15 |
0.0434 USD |
154,562.7700 |
0.0460 USD |
0.0417 USD |
0.0462 USD |
0.0426 USD |
| 2025-06-14 |
0.0398 USD |
16,565.7860 |
0.0379 USD |
0.0375 USD |
0.0408 USD |
0.0408 USD |
| 2025-06-13 |
0.0401 USD |
405,568.4488 |
0.0412 USD |
0.0372 USD |
0.0516 USD |
0.0379 USD |
| 2025-06-12 |
0.0462 USD |
212,125.5457 |
0.0479 USD |
0.0444 USD |
0.0495 USD |
0.0448 USD |
| 2025-06-11 |
0.0480 USD |
126,843.7845 |
0.0517 USD |
0.0457 USD |
0.0526 USD |
0.0457 USD |
| 2025-06-10 |
0.0503 USD |
316,322.4732 |
0.0520 USD |
0.0474 USD |
0.0532 USD |
0.0517 USD |
| 2025-06-09 |
0.0518 USD |
647,955.2721 |
0.0537 USD |
0.0483 USD |
0.0610 USD |
0.0529 USD |
| 2025-06-08 |
0.0549 USD |
535,265.0513 |
0.0584 USD |
0.0502 USD |
0.0610 USD |
0.0516 USD |
| 2025-06-07 |
0.0575 USD |
328,677.6630 |
0.0568 USD |
0.0547 USD |
0.0639 USD |
0.0572 USD |
| 2025-06-06 |
0.0599 USD |
307,559.7605 |
0.0641 USD |
0.0550 USD |
0.0642 USD |
0.0578 USD |
| 2025-06-05 |
0.0676 USD |
250,713.3933 |
0.0678 USD |
0.0614 USD |
0.0761 USD |
0.0614 USD |
| 2025-06-04 |
0.0679 USD |
259,659.2929 |
0.0684 USD |
0.0637 USD |
0.0700 USD |
0.0654 USD |
| 2025-06-03 |
0.0703 USD |
1,347,213.1693 |
0.0772 USD |
0.0664 USD |
0.0818 USD |
0.0685 USD |
| 2025-06-02 |
0.0733 USD |
1,113,353.6811 |
0.0637 USD |
0.0637 USD |
0.0872 USD |
0.0723 USD |
| 2025-06-01 |
0.0607 USD |
680,965.6806 |
0.0587 USD |
0.0560 USD |
0.0651 USD |
0.0607 USD |
| 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 |