Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.1427 USD |
15,433.0774 |
0.1456 USD |
0.1343 USD |
0.1459 USD |
0.1343 USD |
| 2022-09-26 |
0.1430 USD |
14,092.0810 |
0.1495 USD |
0.1368 USD |
0.1495 USD |
0.1442 USD |
| 2022-09-25 |
0.1569 USD |
1,958.3902 |
0.1567 USD |
0.1466 USD |
0.1576 USD |
0.1524 USD |
| 2022-09-24 |
0.1624 USD |
7,112.7861 |
0.1594 USD |
0.1578 USD |
0.1693 USD |
0.1578 USD |
| 2022-09-23 |
0.1613 USD |
56,730.0125 |
0.1563 USD |
0.1548 USD |
0.1711 USD |
0.1627 USD |
| 2022-09-22 |
0.1581 USD |
2,611.2689 |
0.1595 USD |
0.1561 USD |
0.1605 USD |
0.1605 USD |
| 2022-09-21 |
0.1565 USD |
16,066.4137 |
0.1506 USD |
0.1496 USD |
0.1643 USD |
0.1519 USD |
| 2022-09-20 |
0.1582 USD |
10,830.9251 |
0.1582 USD |
0.1507 USD |
0.1599 USD |
0.1507 USD |
| 2022-09-19 |
0.1552 USD |
4,320.3667 |
0.1539 USD |
0.1497 USD |
0.1588 USD |
0.1588 USD |
| 2022-09-18 |
0.1657 USD |
1,820.4423 |
0.1691 USD |
0.1608 USD |
0.1743 USD |
0.1613 USD |
| 2022-09-17 |
0.1651 USD |
2,357.3623 |
0.1634 USD |
0.1634 USD |
0.1698 USD |
0.1698 USD |
| 2022-09-16 |
0.1561 USD |
6,223.0343 |
0.1458 USD |
0.1453 USD |
0.1648 USD |
0.1619 USD |
| 2022-09-15 |
0.1727 USD |
35,695.1659 |
0.1905 USD |
0.1532 USD |
0.1948 USD |
0.1592 USD |
| 2022-09-14 |
0.1916 USD |
59,669.6673 |
0.1707 USD |
0.1707 USD |
0.2083 USD |
0.1852 USD |
| 2022-09-13 |
0.1748 USD |
16,211.1694 |
0.1837 USD |
0.1400 USD |
0.1978 USD |
0.1702 USD |
| 2022-09-12 |
0.1895 USD |
28,539.3294 |
0.1762 USD |
0.1628 USD |
0.1968 USD |
0.1864 USD |
| 2022-09-11 |
0.2008 USD |
74,982.4447 |
0.1917 USD |
0.1698 USD |
0.2220 USD |
0.1754 USD |
| 2022-09-10 |
0.1664 USD |
170,227.9433 |
0.1497 USD |
0.1452 USD |
0.1963 USD |
0.1890 USD |
| 2022-09-09 |
0.1450 USD |
54,257.8752 |
0.1320 USD |
0.1320 USD |
0.1514 USD |
0.1471 USD |
| 2022-09-08 |
0.1293 USD |
27,584.3133 |
0.1258 USD |
0.1247 USD |
0.1337 USD |
0.1307 USD |
| 2022-09-07 |
0.1241 USD |
21,787.5965 |
0.1215 USD |
0.1215 USD |
0.1258 USD |
0.1253 USD |
| 2022-09-06 |
0.1266 USD |
14,595.7952 |
0.1263 USD |
0.1225 USD |
0.1348 USD |
0.1230 USD |
| 2022-09-05 |
0.1263 USD |
37,576.9088 |
0.1351 USD |
0.1218 USD |
0.1351 USD |
0.1244 USD |
| 2022-09-04 |
0.1360 USD |
3,271.3013 |
0.1398 USD |
0.1357 USD |
0.1405 USD |
0.1357 USD |
| 2022-09-03 |
0.1408 USD |
11,375.8921 |
0.1366 USD |
0.1363 USD |
0.1444 USD |
0.1399 USD |
| 2022-09-02 |
0.1376 USD |
12,344.1523 |
0.1406 USD |
0.1360 USD |
0.1406 USD |
0.1364 USD |
| 2022-09-01 |
0.1412 USD |
14,107.7649 |
0.1433 USD |
0.1374 USD |
0.1445 USD |
0.1390 USD |
| 2022-08-31 |
0.1392 USD |
33,912.2415 |
0.1422 USD |
0.1310 USD |
0.1441 USD |
0.1401 USD |
| 2022-08-30 |
0.1421 USD |
27,005.3314 |
0.1388 USD |
0.1363 USD |
0.1477 USD |
0.1376 USD |
| 2022-08-29 |
0.1333 USD |
48,009.4655 |
0.1323 USD |
0.1301 USD |
0.1395 USD |
0.1367 USD |
| 2022-08-28 |
0.1397 USD |
9,310.4750 |
0.1421 USD |
0.1386 USD |
0.1423 USD |
0.1394 USD |
| 2022-08-27 |
0.1441 USD |
4,442.0143 |
0.1653 USD |
0.1382 USD |
0.1653 USD |
0.1393 USD |
| 2022-08-26 |
0.1555 USD |
13,729.7087 |
0.1565 USD |
0.1510 USD |
0.1582 USD |
0.1521 USD |
| 2022-08-25 |
0.1602 USD |
28,961.6380 |
0.1585 USD |
0.1532 USD |
0.1646 USD |
0.1534 USD |
| 2022-08-24 |
0.1655 USD |
48,096.4188 |
0.1590 USD |
0.1576 USD |
0.1686 USD |
0.1614 USD |
| 2022-08-23 |
0.1579 USD |
34,143.8533 |
0.1514 USD |
0.1459 USD |
0.2046 USD |
0.1641 USD |
| 2022-08-22 |
0.1491 USD |
25,508.2296 |
0.1604 USD |
0.1453 USD |
0.1635 USD |
0.1515 USD |
| 2022-08-21 |
0.1567 USD |
13,221.8763 |
0.1551 USD |
0.1518 USD |
0.1604 USD |
0.1604 USD |
| 2022-08-20 |
0.1621 USD |
41,479.2933 |
0.1601 USD |
0.1554 USD |
0.1695 USD |
0.1554 USD |
| 2022-08-19 |
0.1399 USD |
16,614.2719 |
0.1393 USD |
0.1305 USD |
0.1475 USD |
0.1475 USD |
| 2022-08-18 |
0.1560 USD |
10,734.9598 |
0.1626 USD |
0.1517 USD |
0.1633 USD |
0.1517 USD |
| 2022-08-17 |
0.1714 USD |
9,255.3450 |
0.1690 USD |
0.1669 USD |
0.1779 USD |
0.1669 USD |
| 2022-08-16 |
0.1835 USD |
4,408.8400 |
0.1854 USD |
0.1720 USD |
0.1854 USD |
0.1739 USD |
| 2022-08-15 |
0.1938 USD |
5,786.7668 |
0.1862 USD |
0.1810 USD |
0.2077 USD |
0.1850 USD |
| 2022-08-14 |
0.1887 USD |
37,772.7421 |
0.1982 USD |
0.1831 USD |
0.1989 USD |
0.1847 USD |
| 2022-08-13 |
0.1980 USD |
12,845.2378 |
0.1861 USD |
0.1858 USD |
0.2142 USD |
0.1983 USD |
| 2022-08-12 |
0.1847 USD |
9,489.7954 |
0.1920 USD |
0.1795 USD |
0.1941 USD |
0.1838 USD |
| 2022-08-11 |
0.2071 USD |
12,733.7055 |
0.2110 USD |
0.0010 USD |
0.2274 USD |
0.1920 USD |
| 2022-08-10 |
0.1931 USD |
60,780.9309 |
0.1830 USD |
0.1771 USD |
0.2172 USD |
0.2172 USD |
| 2022-08-09 |
0.1909 USD |
152,138.7783 |
0.2151 USD |
0.1700 USD |
0.2191 USD |
0.1819 USD |