Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-19 |
0.1113 USD |
5,994.1712 |
0.1033 USD |
0.1027 USD |
0.1301 USD |
0.1100 USD |
| 2022-06-18 |
0.1039 USD |
4,900.3839 |
0.1103 USD |
0.1010 USD |
0.1103 USD |
0.1026 USD |
| 2022-06-17 |
0.1153 USD |
4,623.8045 |
0.1180 USD |
0.1099 USD |
0.1182 USD |
0.1115 USD |
| 2022-06-16 |
0.1202 USD |
6,798.8586 |
0.1236 USD |
0.1107 USD |
0.1248 USD |
0.1168 USD |
| 2022-06-15 |
0.1171 USD |
8,097.9321 |
0.1238 USD |
0.1072 USD |
0.1254 USD |
0.1245 USD |
| 2022-06-14 |
0.1296 USD |
23,623.4916 |
0.1192 USD |
0.1120 USD |
0.1692 USD |
0.1234 USD |
| 2022-06-13 |
0.1247 USD |
110,649.6413 |
0.1800 USD |
0.1020 USD |
0.1806 USD |
0.1166 USD |
| 2022-06-12 |
0.1743 USD |
1,729.5398 |
0.1924 USD |
0.1693 USD |
0.1924 USD |
0.1791 USD |
| 2022-06-11 |
0.1947 USD |
3,867.5033 |
0.1993 USD |
0.1693 USD |
0.1993 USD |
0.1955 USD |
| 2022-06-10 |
0.1736 USD |
625.0000 |
0.1761 USD |
0.1693 USD |
0.1761 USD |
0.1693 USD |
| 2022-06-09 |
0.2132 USD |
2,184.4379 |
0.2135 USD |
0.2129 USD |
0.2135 USD |
0.2129 USD |
| 2022-06-08 |
0.2201 USD |
66,143.5937 |
0.2168 USD |
0.2153 USD |
0.2257 USD |
0.2217 USD |
| 2022-06-07 |
0.2197 USD |
2,192.8862 |
0.2203 USD |
0.2158 USD |
0.2211 USD |
0.2158 USD |
| 2022-06-06 |
0.2256 USD |
12,695.0053 |
0.2261 USD |
0.2233 USD |
0.2279 USD |
0.2250 USD |
| 2022-06-05 |
0.2146 USD |
1,351.2956 |
0.2261 USD |
0.1700 USD |
0.2261 USD |
0.2231 USD |
| 2022-06-04 |
0.2279 USD |
87.7578 |
0.2279 USD |
0.2279 USD |
0.2279 USD |
0.2279 USD |
| 2022-06-03 |
0.2227 USD |
1,094.8069 |
0.2394 USD |
0.2116 USD |
0.2483 USD |
0.2251 USD |
| 2022-06-02 |
0.2391 USD |
4,269.4575 |
0.2450 USD |
0.2391 USD |
0.2450 USD |
0.2410 USD |
| 2022-06-01 |
0.2477 USD |
5,445.3113 |
0.2558 USD |
0.2451 USD |
0.2571 USD |
0.2475 USD |
| 2022-05-31 |
0.2575 USD |
2,042.6918 |
0.2710 USD |
0.2475 USD |
0.2710 USD |
0.2530 USD |
| 2022-05-30 |
0.2627 USD |
4,024.4419 |
0.2486 USD |
0.2486 USD |
0.2848 USD |
0.2848 USD |
| 2022-05-29 |
0.2503 USD |
94,176.5451 |
0.2481 USD |
0.2433 USD |
0.2587 USD |
0.2433 USD |
| 2022-05-28 |
0.2467 USD |
66,004.8575 |
0.2421 USD |
0.2407 USD |
0.2503 USD |
0.2490 USD |
| 2022-05-27 |
0.2499 USD |
6,065.8727 |
0.2761 USD |
0.2277 USD |
0.2914 USD |
0.2401 USD |