Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.0145 USD |
317,192.6060 |
0.0147 USD |
0.0135 USD |
0.0150 USD |
0.0150 USD |
| 2025-10-25 |
0.0145 USD |
18,891.4496 |
0.0139 USD |
0.0139 USD |
0.0150 USD |
0.0148 USD |
| 2025-10-24 |
0.0147 USD |
249,774.5340 |
0.0143 USD |
0.0142 USD |
0.0156 USD |
0.0142 USD |
| 2025-10-23 |
0.0160 USD |
125,486.8955 |
0.0150 USD |
0.0150 USD |
0.0165 USD |
0.0153 USD |
| 2025-10-22 |
0.0152 USD |
1,040.5352 |
0.0151 USD |
0.0151 USD |
0.0162 USD |
0.0162 USD |
| 2025-10-21 |
0.0161 USD |
3,286.3358 |
0.0162 USD |
0.0149 USD |
0.0162 USD |
0.0149 USD |
| 2025-10-20 |
0.0000 USD |
0.0000 |
0.0172 USD |
0.0172 USD |
0.0172 USD |
0.0172 USD |
| 2025-10-19 |
0.0172 USD |
5,804.4109 |
0.0172 USD |
0.0172 USD |
0.0172 USD |
0.0172 USD |
| 2025-10-18 |
0.0000 USD |
0.0000 |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0150 USD |
| 2025-10-17 |
0.0151 USD |
16,737.1381 |
0.0152 USD |
0.0151 USD |
0.0152 USD |
0.0151 USD |
| 2025-10-16 |
0.0174 USD |
50,453.7548 |
0.0180 USD |
0.0158 USD |
0.0182 USD |
0.0158 USD |
| 2025-10-15 |
0.0178 USD |
59,060.0134 |
0.0188 USD |
0.0163 USD |
0.0188 USD |
0.0176 USD |
| 2025-10-14 |
0.0201 USD |
109,116.2433 |
0.0195 USD |
0.0175 USD |
0.0210 USD |
0.0178 USD |
| 2025-10-13 |
0.0187 USD |
17,317.9989 |
0.0184 USD |
0.0172 USD |
0.0202 USD |
0.0202 USD |
| 2025-10-12 |
0.0175 USD |
2,195.1307 |
0.0180 USD |
0.0169 USD |
0.0180 USD |
0.0169 USD |
| 2025-10-11 |
0.0170 USD |
123,523.2672 |
0.0148 USD |
0.0148 USD |
0.0171 USD |
0.0162 USD |
| 2025-10-10 |
0.0200 USD |
75,355.7118 |
0.0212 USD |
0.0188 USD |
0.0212 USD |
0.0189 USD |
| 2025-10-09 |
0.0210 USD |
130,765.2692 |
0.0211 USD |
0.0207 USD |
0.0234 USD |
0.0210 USD |
| 2025-10-08 |
0.0214 USD |
14,881.1031 |
0.0224 USD |
0.0209 USD |
0.0246 USD |
0.0213 USD |
| 2025-10-07 |
0.0229 USD |
105,485.7566 |
0.0225 USD |
0.0203 USD |
0.0256 USD |
0.0203 USD |
| 2025-10-06 |
0.0259 USD |
541.3338 |
0.0259 USD |
0.0259 USD |
0.0259 USD |
0.0259 USD |
| 2025-10-05 |
0.0239 USD |
5,677.0396 |
0.0238 USD |
0.0236 USD |
0.0246 USD |
0.0236 USD |
| 2025-10-04 |
0.0236 USD |
146,526.4843 |
0.0237 USD |
0.0216 USD |
0.0255 USD |
0.0229 USD |
| 2025-10-03 |
0.0248 USD |
195,738.8387 |
0.0238 USD |
0.0235 USD |
0.0275 USD |
0.0240 USD |
| 2025-10-02 |
0.0238 USD |
60,927.2172 |
0.0217 USD |
0.0202 USD |
0.0255 USD |
0.0238 USD |
| 2025-10-01 |
0.0219 USD |
36,499.2025 |
0.0226 USD |
0.0202 USD |
0.0252 USD |
0.0202 USD |
| 2025-09-30 |
0.0234 USD |
55,877.0763 |
0.0257 USD |
0.0215 USD |
0.0257 USD |
0.0217 USD |
| 2025-09-29 |
0.0285 USD |
319,443.9240 |
0.0281 USD |
0.0217 USD |
0.0359 USD |
0.0225 USD |
| 2025-09-28 |
0.0221 USD |
221,655.9754 |
0.0172 USD |
0.0172 USD |
0.0276 USD |
0.0220 USD |
| 2025-09-27 |
0.0174 USD |
364,579.1938 |
0.0164 USD |
0.0160 USD |
0.0200 USD |
0.0180 USD |
| 2025-09-26 |
0.0181 USD |
107,992.7592 |
0.0180 USD |
0.0173 USD |
0.0208 USD |
0.0179 USD |
| 2025-09-25 |
0.0000 USD |
0.0000 |
0.0239 USD |
0.0239 USD |
0.0239 USD |
0.0239 USD |
| 2025-09-24 |
0.0221 USD |
84,706.8106 |
0.0235 USD |
0.0212 USD |
0.0235 USD |
0.0212 USD |
| 2025-09-23 |
0.0225 USD |
12,501.9285 |
0.0227 USD |
0.0213 USD |
0.0236 USD |
0.0232 USD |
| 2025-09-22 |
0.0253 USD |
17,881.2552 |
0.0250 USD |
0.0245 USD |
0.0260 USD |
0.0245 USD |
| 2025-09-21 |
0.0270 USD |
784.1375 |
0.0268 USD |
0.0268 USD |
0.0270 USD |
0.0270 USD |
| 2025-09-20 |
0.0278 USD |
67,648.0000 |
0.0277 USD |
0.0277 USD |
0.0278 USD |
0.0278 USD |
| 2025-09-19 |
0.0000 USD |
0.0000 |
0.0275 USD |
0.0275 USD |
0.0275 USD |
0.0275 USD |
| 2025-09-18 |
0.0000 USD |
0.0000 |
0.0306 USD |
0.0306 USD |
0.0306 USD |
0.0306 USD |
| 2025-09-17 |
0.0306 USD |
1,980.2034 |
0.0306 USD |
0.0306 USD |
0.0306 USD |
0.0306 USD |
| 2025-09-16 |
0.0278 USD |
5,255.0723 |
0.0274 USD |
0.0274 USD |
0.0306 USD |
0.0306 USD |
| 2025-09-15 |
0.0000 USD |
0.0000 |
0.0301 USD |
0.0301 USD |
0.0301 USD |
0.0301 USD |
| 2025-09-14 |
0.0000 USD |
0.0000 |
0.0289 USD |
0.0289 USD |
0.0289 USD |
0.0289 USD |
| 2025-09-13 |
0.0276 USD |
2,830.4411 |
0.0277 USD |
0.0274 USD |
0.0283 USD |
0.0283 USD |
| 2025-09-12 |
0.0282 USD |
9,902.2966 |
0.0273 USD |
0.0273 USD |
0.0300 USD |
0.0273 USD |
| 2025-09-11 |
0.0280 USD |
6,707.0575 |
0.0288 USD |
0.0273 USD |
0.0295 USD |
0.0273 USD |
| 2025-09-10 |
0.0306 USD |
1,161.5387 |
0.0273 USD |
0.0273 USD |
0.0312 USD |
0.0302 USD |
| 2025-09-09 |
0.0277 USD |
13,683.3865 |
0.0274 USD |
0.0274 USD |
0.0278 USD |
0.0278 USD |
| 2025-09-08 |
0.0283 USD |
1,046.9394 |
0.0278 USD |
0.0274 USD |
0.0292 USD |
0.0292 USD |
| 2025-09-07 |
0.0290 USD |
1,646.2031 |
0.0281 USD |
0.0280 USD |
0.0311 USD |
0.0311 USD |