Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.0269 USD |
113,760.7891 |
0.0245 USD |
0.0236 USD |
0.0323 USD |
0.0267 USD |
| 2025-03-05 |
0.0237 USD |
17,668.1466 |
0.0232 USD |
0.0225 USD |
0.0257 USD |
0.0237 USD |
| 2025-03-04 |
0.0228 USD |
36,485.2505 |
0.0230 USD |
0.0217 USD |
0.0243 USD |
0.0243 USD |
| 2025-03-03 |
0.0248 USD |
248,836.4181 |
0.0274 USD |
0.0235 USD |
0.0279 USD |
0.0237 USD |
| 2025-03-02 |
0.0297 USD |
595,434.3878 |
0.0292 USD |
0.0244 USD |
0.0416 USD |
0.0255 USD |
| 2025-03-01 |
0.0345 USD |
443,469.3415 |
0.0217 USD |
0.0210 USD |
0.0437 USD |
0.0407 USD |
| 2025-02-28 |
0.0196 USD |
223,818.1667 |
0.0208 USD |
0.0194 USD |
0.0220 USD |
0.0220 USD |
| 2025-02-27 |
0.0208 USD |
11,868.3665 |
0.0204 USD |
0.0204 USD |
0.0215 USD |
0.0208 USD |
| 2025-02-26 |
0.0200 USD |
30,367.7761 |
0.0206 USD |
0.0195 USD |
0.0213 USD |
0.0196 USD |
| 2025-02-25 |
0.0202 USD |
174,477.0483 |
0.0209 USD |
0.0194 USD |
0.0217 USD |
0.0217 USD |
| 2025-02-24 |
0.0231 USD |
18,714.2760 |
0.0233 USD |
0.0216 USD |
0.0241 USD |
0.0241 USD |
| 2025-02-23 |
0.0260 USD |
46,071.5803 |
0.0241 USD |
0.0230 USD |
0.0287 USD |
0.0235 USD |
| 2025-02-22 |
0.0240 USD |
10,938.5559 |
0.0242 USD |
0.0238 USD |
0.0245 USD |
0.0238 USD |
| 2025-02-21 |
0.0236 USD |
48,617.2983 |
0.0246 USD |
0.0223 USD |
0.0268 USD |
0.0248 USD |
| 2025-02-20 |
0.0256 USD |
2,153.0069 |
0.0231 USD |
0.0231 USD |
0.0270 USD |
0.0270 USD |
| 2025-02-19 |
0.0261 USD |
19,525.6384 |
0.0234 USD |
0.0234 USD |
0.0266 USD |
0.0237 USD |
| 2025-02-18 |
0.0250 USD |
53,502.1849 |
0.0257 USD |
0.0234 USD |
0.0262 USD |
0.0241 USD |
| 2025-02-17 |
0.0243 USD |
74,514.3446 |
0.0242 USD |
0.0237 USD |
0.0266 USD |
0.0242 USD |
| 2025-02-16 |
0.0255 USD |
4,034.9099 |
0.0261 USD |
0.0242 USD |
0.0273 USD |
0.0273 USD |
| 2025-02-15 |
0.0244 USD |
1,312.6046 |
0.0254 USD |
0.0241 USD |
0.0254 USD |
0.0241 USD |
| 2025-02-14 |
0.0268 USD |
2,655.4973 |
0.0247 USD |
0.0247 USD |
0.0274 USD |
0.0274 USD |
| 2025-02-13 |
0.0249 USD |
2,491.7238 |
0.0254 USD |
0.0247 USD |
0.0258 USD |
0.0247 USD |
| 2025-02-12 |
0.0255 USD |
10,671.7447 |
0.0262 USD |
0.0245 USD |
0.0268 USD |
0.0245 USD |
| 2025-02-11 |
0.0296 USD |
21,476.5730 |
0.0302 USD |
0.0266 USD |
0.0321 USD |
0.0266 USD |
| 2025-02-10 |
0.0259 USD |
94,589.1405 |
0.0243 USD |
0.0231 USD |
0.0305 USD |
0.0275 USD |
| 2025-02-09 |
0.0248 USD |
74,683.6189 |
0.0252 USD |
0.0245 USD |
0.0252 USD |
0.0248 USD |
| 2025-02-08 |
0.0239 USD |
80,095.8666 |
0.0251 USD |
0.0231 USD |
0.0255 USD |
0.0238 USD |
| 2025-02-07 |
0.0261 USD |
30,535.0852 |
0.0255 USD |
0.0247 USD |
0.0276 USD |
0.0251 USD |
| 2025-02-06 |
0.0260 USD |
188,493.7976 |
0.0299 USD |
0.0245 USD |
0.0318 USD |
0.0273 USD |
| 2025-02-05 |
0.0294 USD |
107,100.1683 |
0.0300 USD |
0.0277 USD |
0.0320 USD |
0.0280 USD |
| 2025-02-04 |
0.0279 USD |
159,015.6281 |
0.0282 USD |
0.0262 USD |
0.0300 USD |
0.0283 USD |
| 2025-02-03 |
0.0284 USD |
105,711.8417 |
0.0278 USD |
0.0260 USD |
0.0321 USD |
0.0285 USD |
| 2025-02-02 |
0.0349 USD |
136,776.4935 |
0.0363 USD |
0.0294 USD |
0.0383 USD |
0.0294 USD |
| 2025-02-01 |
0.0383 USD |
30,803.7153 |
0.0406 USD |
0.0381 USD |
0.0421 USD |
0.0384 USD |
| 2025-01-31 |
0.0389 USD |
4,426.0144 |
0.0389 USD |
0.0387 USD |
0.0404 USD |
0.0389 USD |
| 2025-01-30 |
0.0410 USD |
1,998.3550 |
0.0388 USD |
0.0381 USD |
0.0418 USD |
0.0418 USD |
| 2025-01-29 |
0.0388 USD |
76,809.4653 |
0.0405 USD |
0.0369 USD |
0.0420 USD |
0.0390 USD |
| 2025-01-28 |
0.0398 USD |
78,755.7294 |
0.0375 USD |
0.0372 USD |
0.0449 USD |
0.0388 USD |
| 2025-01-27 |
0.0377 USD |
7,599.3647 |
0.0411 USD |
0.0359 USD |
0.0411 USD |
0.0372 USD |
| 2025-01-26 |
0.0419 USD |
17,814.1198 |
0.0390 USD |
0.0388 USD |
0.0434 USD |
0.0427 USD |
| 2025-01-25 |
0.0413 USD |
47,660.5911 |
0.0403 USD |
0.0400 USD |
0.0437 USD |
0.0400 USD |
| 2025-01-24 |
0.0432 USD |
9,872.5891 |
0.0442 USD |
0.0414 USD |
0.0456 USD |
0.0456 USD |
| 2025-01-23 |
0.0425 USD |
43,387.4596 |
0.0421 USD |
0.0406 USD |
0.0450 USD |
0.0445 USD |
| 2025-01-22 |
0.0446 USD |
22,445.6602 |
0.0457 USD |
0.0405 USD |
0.0472 USD |
0.0420 USD |
| 2025-01-21 |
0.0441 USD |
207,699.7899 |
0.0435 USD |
0.0398 USD |
0.0525 USD |
0.0411 USD |
| 2025-01-20 |
0.0379 USD |
68,147.0826 |
0.0438 USD |
0.0357 USD |
0.0439 USD |
0.0414 USD |
| 2025-01-19 |
0.0409 USD |
135,109.8158 |
0.0465 USD |
0.0388 USD |
0.0470 USD |
0.0391 USD |
| 2025-01-18 |
0.0450 USD |
42,933.3647 |
0.0496 USD |
0.0418 USD |
0.0506 USD |
0.0436 USD |
| 2025-01-17 |
0.0481 USD |
22,152.6976 |
0.0502 USD |
0.0462 USD |
0.0539 USD |
0.0507 USD |
| 2025-01-16 |
0.0471 USD |
1,738.4206 |
0.0466 USD |
0.0451 USD |
0.0517 USD |
0.0468 USD |