Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-22 |
0.0844 USD |
39,477.8921 |
0.0856 USD |
0.0778 USD |
0.0926 USD |
0.0851 USD |
| 2023-03-21 |
0.0909 USD |
632.2394 |
0.0888 USD |
0.0888 USD |
0.0911 USD |
0.0911 USD |
| 2023-03-20 |
0.0902 USD |
4,854.9585 |
0.0927 USD |
0.0808 USD |
0.0947 USD |
0.0858 USD |
| 2023-03-19 |
0.0934 USD |
6,868.0117 |
0.0946 USD |
0.0884 USD |
0.0948 USD |
0.0948 USD |
| 2023-03-18 |
0.0905 USD |
26,208.6884 |
0.0907 USD |
0.0854 USD |
0.0947 USD |
0.0938 USD |
| 2023-03-17 |
0.0830 USD |
760.2675 |
0.0821 USD |
0.0821 USD |
0.0893 USD |
0.0893 USD |
| 2023-03-16 |
0.0832 USD |
1,118.9885 |
0.0855 USD |
0.0780 USD |
0.0866 USD |
0.0820 USD |
| 2023-03-15 |
0.0862 USD |
13,617.3196 |
0.0903 USD |
0.0730 USD |
0.0949 USD |
0.0821 USD |
| 2023-03-14 |
0.0947 USD |
37,789.1387 |
0.0913 USD |
0.0839 USD |
0.0997 USD |
0.0939 USD |
| 2023-03-13 |
0.0887 USD |
12,069.1583 |
0.0859 USD |
0.0819 USD |
0.0973 USD |
0.0855 USD |
| 2023-03-12 |
0.0844 USD |
4,209.7502 |
0.0854 USD |
0.0791 USD |
0.0876 USD |
0.0850 USD |
| 2023-03-11 |
0.0831 USD |
10,735.8011 |
0.0872 USD |
0.0791 USD |
0.0874 USD |
0.0819 USD |
| 2023-03-10 |
0.0839 USD |
27,683.4628 |
0.0796 USD |
0.0710 USD |
0.0947 USD |
0.0784 USD |
| 2023-03-09 |
0.0834 USD |
5,361.4084 |
0.0914 USD |
0.0789 USD |
0.0994 USD |
0.0790 USD |
| 2023-03-08 |
0.0903 USD |
6,241.0000 |
0.0903 USD |
0.0903 USD |
0.0903 USD |
0.0903 USD |
| 2023-03-07 |
0.0934 USD |
1,512.6687 |
0.0921 USD |
0.0887 USD |
0.1002 USD |
0.0887 USD |
| 2023-03-06 |
0.0877 USD |
248,151.0291 |
0.1015 USD |
0.0800 USD |
0.1021 USD |
0.1021 USD |
| 2023-03-05 |
0.0992 USD |
31,768.6161 |
0.0907 USD |
0.0872 USD |
0.1070 USD |
0.1070 USD |
| 2023-03-04 |
0.1099 USD |
3,400.4522 |
0.1101 USD |
0.1080 USD |
0.1104 USD |
0.1080 USD |
| 2023-03-03 |
0.1161 USD |
20,129.9810 |
0.1179 USD |
0.1100 USD |
0.1181 USD |
0.1164 USD |
| 2023-03-02 |
0.1214 USD |
11,455.7844 |
0.1223 USD |
0.1182 USD |
0.1267 USD |
0.1263 USD |
| 2023-03-01 |
0.1269 USD |
15,677.4523 |
0.1360 USD |
0.1226 USD |
0.1360 USD |
0.1315 USD |
| 2023-02-28 |
0.1384 USD |
6,715.0280 |
0.1223 USD |
0.1201 USD |
0.1390 USD |
0.1232 USD |
| 2023-02-27 |
0.1305 USD |
91.7426 |
0.1279 USD |
0.1279 USD |
0.1330 USD |
0.1330 USD |
| 2023-02-26 |
0.1295 USD |
6,113.1936 |
0.1200 USD |
0.1200 USD |
0.1323 USD |
0.1292 USD |
| 2023-02-25 |
0.1208 USD |
11,666.7623 |
0.1224 USD |
0.1201 USD |
0.1325 USD |
0.1216 USD |
| 2023-02-24 |
0.1245 USD |
5,935.2724 |
0.1265 USD |
0.1202 USD |
0.1342 USD |
0.1236 USD |
| 2023-02-23 |
0.1369 USD |
17,465.0477 |
0.1292 USD |
0.1292 USD |
0.1417 USD |
0.1416 USD |
| 2023-02-22 |
0.1270 USD |
15,783.1515 |
0.1267 USD |
0.1243 USD |
0.1362 USD |
0.1291 USD |
| 2023-02-21 |
0.1327 USD |
10,899.7193 |
0.1363 USD |
0.1243 USD |
0.1416 USD |
0.1410 USD |
| 2023-02-20 |
0.1304 USD |
1,721.6616 |
0.1299 USD |
0.1291 USD |
0.1389 USD |
0.1337 USD |
| 2023-02-19 |
0.1342 USD |
40,224.3885 |
0.1409 USD |
0.1298 USD |
0.1414 USD |
0.1327 USD |
| 2023-02-18 |
0.1357 USD |
3,271.2147 |
0.1389 USD |
0.1283 USD |
0.1409 USD |
0.1401 USD |
| 2023-02-17 |
0.1327 USD |
4,652.9175 |
0.1359 USD |
0.1298 USD |
0.1413 USD |
0.1413 USD |
| 2023-02-16 |
0.1338 USD |
31,379.2664 |
0.1358 USD |
0.1256 USD |
0.1526 USD |
0.1394 USD |
| 2023-02-15 |
0.1329 USD |
27,341.4201 |
0.1329 USD |
0.1175 USD |
0.1408 USD |
0.1408 USD |
| 2023-02-14 |
0.1362 USD |
15,612.3410 |
0.1320 USD |
0.1273 USD |
0.1527 USD |
0.1273 USD |
| 2023-02-13 |
0.1360 USD |
25,798.3486 |
0.1445 USD |
0.1312 USD |
0.1502 USD |
0.1489 USD |
| 2023-02-12 |
0.1530 USD |
17,831.9089 |
0.1507 USD |
0.1450 USD |
0.1689 USD |
0.1484 USD |
| 2023-02-11 |
0.1422 USD |
2,083.3780 |
0.1418 USD |
0.1374 USD |
0.1516 USD |
0.1390 USD |
| 2023-02-10 |
0.1599 USD |
35,600.7026 |
0.1852 USD |
0.1235 USD |
0.1898 USD |
0.1449 USD |
| 2023-02-09 |
0.1726 USD |
73,067.4868 |
0.1653 USD |
0.1574 USD |
0.2034 USD |
0.1700 USD |
| 2023-02-08 |
0.1545 USD |
17,984.4551 |
0.1716 USD |
0.1458 USD |
0.1725 USD |
0.1561 USD |
| 2023-02-07 |
0.1562 USD |
57,289.8363 |
0.1484 USD |
0.1443 USD |
0.1714 USD |
0.1714 USD |
| 2023-02-06 |
0.1466 USD |
38,129.4506 |
0.1265 USD |
0.1265 USD |
0.1633 USD |
0.1478 USD |
| 2023-02-05 |
0.1254 USD |
8,835.3952 |
0.1261 USD |
0.1235 USD |
0.1360 USD |
0.1353 USD |
| 2023-02-04 |
0.1358 USD |
6,724.3211 |
0.1373 USD |
0.1274 USD |
0.1423 USD |
0.1348 USD |
| 2023-02-03 |
0.1319 USD |
56,730.6185 |
0.1144 USD |
0.1115 USD |
0.1387 USD |
0.1355 USD |
| 2023-02-02 |
0.1225 USD |
16,043.2018 |
0.1258 USD |
0.1142 USD |
0.1276 USD |
0.1244 USD |
| 2023-02-01 |
0.1201 USD |
12,792.9226 |
0.1245 USD |
0.1125 USD |
0.1250 USD |
0.1125 USD |