Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-11 |
0.0111 USD |
65,247.6684 |
0.0104 USD |
0.0100 USD |
0.0114 USD |
0.0112 USD |
| 2025-04-10 |
0.0108 USD |
214,382.9581 |
0.0106 USD |
0.0098 USD |
0.0112 USD |
0.0105 USD |
| 2025-04-09 |
0.0096 USD |
94,865.5376 |
0.0094 USD |
0.0093 USD |
0.0106 USD |
0.0098 USD |
| 2025-04-08 |
0.0095 USD |
28,563.0062 |
0.0106 USD |
0.0094 USD |
0.0106 USD |
0.0095 USD |
| 2025-04-07 |
0.0098 USD |
35,459.4706 |
0.0094 USD |
0.0092 USD |
0.0112 USD |
0.0100 USD |
| 2025-04-06 |
0.0112 USD |
46,249.5071 |
0.0115 USD |
0.0103 USD |
0.0119 USD |
0.0103 USD |
| 2025-04-05 |
0.0118 USD |
126,561.7933 |
0.0119 USD |
0.0117 USD |
0.0133 USD |
0.0118 USD |
| 2025-04-04 |
0.0129 USD |
94,762.9703 |
0.0134 USD |
0.0115 USD |
0.0141 USD |
0.0123 USD |
| 2025-04-03 |
0.0134 USD |
53,649.6834 |
0.0141 USD |
0.0129 USD |
0.0141 USD |
0.0137 USD |
| 2025-04-02 |
0.0146 USD |
96,366.9057 |
0.0157 USD |
0.0141 USD |
0.0157 USD |
0.0145 USD |
| 2025-04-01 |
0.0160 USD |
14,885.9342 |
0.0161 USD |
0.0156 USD |
0.0161 USD |
0.0156 USD |
| 2025-03-31 |
0.0169 USD |
40,463.8566 |
0.0164 USD |
0.0158 USD |
0.0175 USD |
0.0159 USD |
| 2025-03-30 |
0.0178 USD |
79,479.9633 |
0.0158 USD |
0.0158 USD |
0.0199 USD |
0.0161 USD |
| 2025-03-29 |
0.0158 USD |
31,135.0686 |
0.0159 USD |
0.0153 USD |
0.0160 USD |
0.0154 USD |
| 2025-03-28 |
0.0169 USD |
70,915.8889 |
0.0176 USD |
0.0161 USD |
0.0186 USD |
0.0161 USD |
| 2025-03-27 |
0.0185 USD |
12,971.6744 |
0.0185 USD |
0.0183 USD |
0.0190 USD |
0.0185 USD |
| 2025-03-26 |
0.0189 USD |
43,928.6670 |
0.0191 USD |
0.0187 USD |
0.0198 USD |
0.0187 USD |
| 2025-03-25 |
0.0196 USD |
33,105.6528 |
0.0214 USD |
0.0190 USD |
0.0214 USD |
0.0190 USD |
| 2025-03-24 |
0.0210 USD |
18,875.5885 |
0.0215 USD |
0.0194 USD |
0.0220 USD |
0.0211 USD |
| 2025-03-23 |
0.0195 USD |
22,288.2436 |
0.0218 USD |
0.0188 USD |
0.0218 USD |
0.0209 USD |
| 2025-03-22 |
0.0198 USD |
5,269.5822 |
0.0193 USD |
0.0189 USD |
0.0204 USD |
0.0196 USD |
| 2025-03-21 |
0.0189 USD |
19,103.6079 |
0.0189 USD |
0.0188 USD |
0.0198 USD |
0.0198 USD |
| 2025-03-20 |
0.0197 USD |
9,965.1865 |
0.0193 USD |
0.0190 USD |
0.0204 USD |
0.0195 USD |
| 2025-03-19 |
0.0185 USD |
50.8328 |
0.0185 USD |
0.0185 USD |
0.0185 USD |
0.0185 USD |
| 2025-03-18 |
0.0000 USD |
0.0000 |
0.0193 USD |
0.0193 USD |
0.0193 USD |
0.0193 USD |
| 2025-03-17 |
0.0185 USD |
6,483.3403 |
0.0185 USD |
0.0184 USD |
0.0193 USD |
0.0193 USD |
| 2025-03-16 |
0.0196 USD |
1,911.9343 |
0.0196 USD |
0.0196 USD |
0.0196 USD |
0.0196 USD |
| 2025-03-15 |
0.0203 USD |
45,061.0963 |
0.0199 USD |
0.0193 USD |
0.0247 USD |
0.0198 USD |
| 2025-03-14 |
0.0194 USD |
6,626.4855 |
0.0199 USD |
0.0186 USD |
0.0199 USD |
0.0188 USD |
| 2025-03-13 |
0.0203 USD |
63,626.2681 |
0.0204 USD |
0.0192 USD |
0.0206 USD |
0.0192 USD |
| 2025-03-12 |
0.0212 USD |
72,432.9321 |
0.0222 USD |
0.0204 USD |
0.0229 USD |
0.0204 USD |
| 2025-03-11 |
0.0209 USD |
4,588.4757 |
0.0201 USD |
0.0200 USD |
0.0216 USD |
0.0214 USD |
| 2025-03-10 |
0.0218 USD |
23,990.6792 |
0.0228 USD |
0.0215 USD |
0.0252 USD |
0.0215 USD |
| 2025-03-09 |
0.0234 USD |
116,649.8149 |
0.0241 USD |
0.0220 USD |
0.0241 USD |
0.0220 USD |
| 2025-03-08 |
0.0245 USD |
2,004.7814 |
0.0244 USD |
0.0244 USD |
0.0248 USD |
0.0244 USD |
| 2025-03-07 |
0.0259 USD |
67,383.0344 |
0.0244 USD |
0.0229 USD |
0.0295 USD |
0.0245 USD |