Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
0.2317 USD |
31,078.6722 |
0.2324 USD |
0.2200 USD |
0.2439 USD |
0.2225 USD |
| 2022-08-07 |
0.2423 USD |
10,257.8231 |
0.2205 USD |
0.2205 USD |
0.2585 USD |
0.2499 USD |
| 2022-08-06 |
0.2457 USD |
31,232.1693 |
0.2406 USD |
0.2326 USD |
0.2783 USD |
0.2330 USD |
| 2022-08-05 |
0.2440 USD |
71,901.9938 |
0.2190 USD |
0.2060 USD |
0.2738 USD |
0.2529 USD |
| 2022-08-04 |
0.2029 USD |
11,382.3904 |
0.1949 USD |
0.1905 USD |
0.2105 USD |
0.1905 USD |
| 2022-08-03 |
0.1975 USD |
88,363.7258 |
0.1776 USD |
0.1692 USD |
0.2491 USD |
0.2101 USD |
| 2022-08-02 |
0.1716 USD |
50,468.3561 |
0.1430 USD |
0.1365 USD |
0.1912 USD |
0.1630 USD |
| 2022-08-01 |
0.1617 USD |
24,935.9091 |
0.1362 USD |
0.1358 USD |
0.1800 USD |
0.1466 USD |
| 2022-07-31 |
0.1488 USD |
4,429.9298 |
0.1514 USD |
0.1398 USD |
0.1536 USD |
0.1408 USD |
| 2022-07-30 |
0.1334 USD |
2,196.9407 |
0.1351 USD |
0.1331 USD |
0.1361 USD |
0.1361 USD |
| 2022-07-29 |
0.1371 USD |
6,426.1431 |
0.1409 USD |
0.1325 USD |
0.1420 USD |
0.1330 USD |
| 2022-07-28 |
0.1309 USD |
6,340.5883 |
0.1262 USD |
0.1262 USD |
0.1530 USD |
0.1530 USD |
| 2022-07-27 |
0.1159 USD |
240.4166 |
0.1158 USD |
0.1158 USD |
0.1245 USD |
0.1245 USD |
| 2022-07-26 |
0.1130 USD |
5,898.3757 |
0.1140 USD |
0.1126 USD |
0.1140 USD |
0.1137 USD |
| 2022-07-25 |
0.1255 USD |
15,625.8263 |
0.1321 USD |
0.1195 USD |
0.1321 USD |
0.1195 USD |
| 2022-07-24 |
0.1342 USD |
1,125.4940 |
0.1342 USD |
0.1342 USD |
0.1342 USD |
0.1342 USD |
| 2022-07-23 |
0.1325 USD |
2,075.4199 |
0.1330 USD |
0.1323 USD |
0.1330 USD |
0.1323 USD |
| 2022-07-22 |
0.1328 USD |
6,587.7229 |
0.1307 USD |
0.1300 USD |
0.1342 USD |
0.1330 USD |
| 2022-07-21 |
0.1663 USD |
20,701.4381 |
0.1334 USD |
0.1315 USD |
0.1912 USD |
0.1315 USD |
| 2022-07-20 |
0.1556 USD |
15,735.7958 |
0.1260 USD |
0.1260 USD |
0.1712 USD |
0.1443 USD |
| 2022-07-19 |
0.1218 USD |
12,774.0966 |
0.1219 USD |
0.1204 USD |
0.1255 USD |
0.1255 USD |
| 2022-07-18 |
0.1229 USD |
11,569.4029 |
0.1203 USD |
0.1203 USD |
0.1268 USD |
0.1211 USD |
| 2022-07-17 |
0.1198 USD |
676.2688 |
0.1173 USD |
0.1173 USD |
0.1400 USD |
0.1215 USD |
| 2022-07-16 |
0.1202 USD |
6,265.1380 |
0.1211 USD |
0.1184 USD |
0.1221 USD |
0.1210 USD |
| 2022-07-15 |
0.1189 USD |
98,724.2027 |
0.1147 USD |
0.1147 USD |
0.1296 USD |
0.1259 USD |
| 2022-07-14 |
0.1125 USD |
14,705.9740 |
0.1157 USD |
0.1116 USD |
0.1157 USD |
0.1144 USD |
| 2022-07-13 |
0.1151 USD |
17,023.8519 |
0.1036 USD |
0.1019 USD |
0.1300 USD |
0.1282 USD |
| 2022-07-12 |
0.1028 USD |
2,000.0850 |
0.1056 USD |
0.1025 USD |
0.1056 USD |
0.1025 USD |
| 2022-07-11 |
0.1108 USD |
15,181.9460 |
0.1124 USD |
0.1088 USD |
0.1246 USD |
0.1105 USD |
| 2022-07-10 |
0.1085 USD |
4,312.9288 |
0.1071 USD |
0.0879 USD |
0.1124 USD |
0.1118 USD |
| 2022-07-09 |
0.1089 USD |
1,181.0194 |
0.1087 USD |
0.1087 USD |
0.1092 USD |
0.1087 USD |
| 2022-07-08 |
0.1094 USD |
3,055.6958 |
0.1095 USD |
0.1078 USD |
0.1303 USD |
0.1078 USD |
| 2022-07-07 |
0.1099 USD |
35,202.8073 |
0.1090 USD |
0.1085 USD |
0.1100 USD |
0.1099 USD |
| 2022-07-06 |
0.1077 USD |
2,381.7713 |
0.1077 USD |
0.1077 USD |
0.1079 USD |
0.1078 USD |
| 2022-07-05 |
0.1112 USD |
9,643.8144 |
0.1041 USD |
0.1041 USD |
0.1228 USD |
0.1052 USD |
| 2022-07-04 |
0.1035 USD |
13,209.0106 |
0.1022 USD |
0.1022 USD |
0.1040 USD |
0.1024 USD |
| 2022-07-03 |
0.1034 USD |
2,683.3603 |
0.1019 USD |
0.1018 USD |
0.1035 USD |
0.1035 USD |
| 2022-07-02 |
0.1036 USD |
6,848.3530 |
0.1059 USD |
0.1022 USD |
0.1059 USD |
0.1025 USD |
| 2022-07-01 |
0.1078 USD |
3,933.3929 |
0.1090 USD |
0.0997 USD |
0.1090 USD |
0.1072 USD |
| 2022-06-30 |
0.1170 USD |
48,944.0776 |
0.1242 USD |
0.1024 USD |
0.1476 USD |
0.1122 USD |
| 2022-06-29 |
0.1042 USD |
17,459.9482 |
0.1036 USD |
0.1034 USD |
0.1049 USD |
0.1048 USD |
| 2022-06-28 |
0.1134 USD |
4,528.7762 |
0.1156 USD |
0.1048 USD |
0.1181 USD |
0.1048 USD |
| 2022-06-27 |
0.1164 USD |
3,056.8319 |
0.1173 USD |
0.1080 USD |
0.1174 USD |
0.1156 USD |
| 2022-06-26 |
0.1193 USD |
167,730.7385 |
0.1191 USD |
0.1046 USD |
0.1213 USD |
0.1210 USD |
| 2022-06-25 |
0.1222 USD |
4,396.3226 |
0.1223 USD |
0.1216 USD |
0.1239 USD |
0.1216 USD |
| 2022-06-24 |
0.1142 USD |
867.3245 |
0.1142 USD |
0.1142 USD |
0.1207 USD |
0.1207 USD |
| 2022-06-23 |
0.1150 USD |
4,066.9431 |
0.1154 USD |
0.1138 USD |
0.1162 USD |
0.1162 USD |
| 2022-06-22 |
0.1211 USD |
14,981.1697 |
0.1239 USD |
0.1041 USD |
0.1388 USD |
0.1157 USD |
| 2022-06-21 |
0.1183 USD |
16,116.3543 |
0.1145 USD |
0.1140 USD |
0.1215 USD |
0.1206 USD |
| 2022-06-20 |
0.1159 USD |
13,354.8417 |
0.1132 USD |
0.1132 USD |
0.1183 USD |
0.1135 USD |