Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.0290 USD |
13,108.1839 |
0.0290 USD |
0.0282 USD |
0.0290 USD |
0.0282 USD |
| 2025-09-05 |
0.0295 USD |
3,144.9842 |
0.0295 USD |
0.0295 USD |
0.0295 USD |
0.0295 USD |
| 2025-09-04 |
0.0301 USD |
4,278.3149 |
0.0291 USD |
0.0291 USD |
0.0309 USD |
0.0309 USD |
| 2025-09-03 |
0.0323 USD |
4,963.6506 |
0.0323 USD |
0.0323 USD |
0.0323 USD |
0.0323 USD |
| 2025-09-02 |
0.0000 USD |
0.0000 |
0.0317 USD |
0.0317 USD |
0.0317 USD |
0.0317 USD |
| 2025-09-01 |
0.0310 USD |
5,012.9432 |
0.0316 USD |
0.0298 USD |
0.0316 USD |
0.0298 USD |
| 2025-08-31 |
0.0329 USD |
491.0891 |
0.0329 USD |
0.0329 USD |
0.0329 USD |
0.0329 USD |
| 2025-08-30 |
0.0311 USD |
1,378.6157 |
0.0310 USD |
0.0309 USD |
0.0318 USD |
0.0309 USD |
| 2025-08-29 |
0.0312 USD |
3,424.3115 |
0.0310 USD |
0.0309 USD |
0.0336 USD |
0.0309 USD |
| 2025-08-28 |
0.0346 USD |
3,842.7321 |
0.0346 USD |
0.0346 USD |
0.0347 USD |
0.0347 USD |
| 2025-08-27 |
0.0341 USD |
38,556.8976 |
0.0350 USD |
0.0306 USD |
0.0351 USD |
0.0344 USD |
| 2025-08-26 |
0.0342 USD |
4,290.7242 |
0.0358 USD |
0.0319 USD |
0.0359 USD |
0.0329 USD |
| 2025-08-25 |
0.0338 USD |
53,453.3472 |
0.0340 USD |
0.0331 USD |
0.0354 USD |
0.0339 USD |
| 2025-08-24 |
0.0379 USD |
195,870.1521 |
0.0375 USD |
0.0340 USD |
0.0455 USD |
0.0353 USD |
| 2025-08-23 |
0.0330 USD |
125,973.4965 |
0.0314 USD |
0.0291 USD |
0.0382 USD |
0.0382 USD |
| 2025-08-22 |
0.0318 USD |
13,681.3033 |
0.0309 USD |
0.0286 USD |
0.0333 USD |
0.0333 USD |
| 2025-08-21 |
0.0317 USD |
54,882.1261 |
0.0314 USD |
0.0314 USD |
0.0319 USD |
0.0319 USD |
| 2025-08-20 |
0.0299 USD |
99,571.9516 |
0.0305 USD |
0.0283 USD |
0.0305 USD |
0.0305 USD |
| 2025-08-19 |
0.0000 USD |
0.0000 |
0.0310 USD |
0.0310 USD |
0.0310 USD |
0.0310 USD |
| 2025-08-18 |
0.0313 USD |
57,689.1068 |
0.0315 USD |
0.0292 USD |
0.0324 USD |
0.0310 USD |
| 2025-08-17 |
0.0332 USD |
205,360.6268 |
0.0331 USD |
0.0312 USD |
0.0371 USD |
0.0312 USD |
| 2025-08-16 |
0.0327 USD |
393.8277 |
0.0327 USD |
0.0327 USD |
0.0327 USD |
0.0327 USD |
| 2025-08-15 |
0.0324 USD |
103,418.4028 |
0.0377 USD |
0.0294 USD |
0.0426 USD |
0.0327 USD |
| 2025-08-14 |
0.0314 USD |
63,616.6656 |
0.0311 USD |
0.0310 USD |
0.0331 USD |
0.0310 USD |
| 2025-08-13 |
0.0311 USD |
4,758.0199 |
0.0317 USD |
0.0311 USD |
0.0317 USD |
0.0311 USD |
| 2025-08-12 |
0.0317 USD |
44,384.0626 |
0.0333 USD |
0.0311 USD |
0.0342 USD |
0.0327 USD |
| 2025-08-11 |
0.0331 USD |
88,864.9814 |
0.0334 USD |
0.0316 USD |
0.0351 USD |
0.0326 USD |
| 2025-08-10 |
0.0326 USD |
707,908.4622 |
0.0304 USD |
0.0302 USD |
0.0389 USD |
0.0336 USD |
| 2025-08-09 |
0.0302 USD |
34,290.6195 |
0.0282 USD |
0.0282 USD |
0.0304 USD |
0.0292 USD |
| 2025-08-08 |
0.0290 USD |
8,522.1942 |
0.0291 USD |
0.0290 USD |
0.0299 USD |
0.0299 USD |
| 2025-08-07 |
0.0293 USD |
81,012.2772 |
0.0307 USD |
0.0284 USD |
0.0307 USD |
0.0300 USD |
| 2025-08-06 |
0.0303 USD |
95,227.5661 |
0.0307 USD |
0.0290 USD |
0.0308 USD |
0.0291 USD |
| 2025-08-05 |
0.0315 USD |
86,213.6723 |
0.0326 USD |
0.0292 USD |
0.0326 USD |
0.0307 USD |
| 2025-08-04 |
0.0316 USD |
34,090.0097 |
0.0307 USD |
0.0296 USD |
0.0319 USD |
0.0319 USD |
| 2025-08-03 |
0.0290 USD |
19,296.7991 |
0.0309 USD |
0.0285 USD |
0.0310 USD |
0.0310 USD |
| 2025-08-02 |
0.0301 USD |
27,613.4861 |
0.0303 USD |
0.0298 USD |
0.0330 USD |
0.0298 USD |
| 2025-08-01 |
0.0332 USD |
23,633.8553 |
0.0351 USD |
0.0315 USD |
0.0351 USD |
0.0315 USD |
| 2025-07-31 |
0.0350 USD |
7,419.6277 |
0.0358 USD |
0.0320 USD |
0.0358 USD |
0.0320 USD |
| 2025-07-30 |
0.0344 USD |
71,717.5827 |
0.0377 USD |
0.0335 USD |
0.0377 USD |
0.0360 USD |
| 2025-07-29 |
0.0354 USD |
32,195.4795 |
0.0355 USD |
0.0340 USD |
0.0379 USD |
0.0340 USD |
| 2025-07-28 |
0.0384 USD |
26,983.1383 |
0.0389 USD |
0.0347 USD |
0.0389 USD |
0.0355 USD |
| 2025-07-27 |
0.0354 USD |
15,354.1917 |
0.0351 USD |
0.0345 USD |
0.0385 USD |
0.0385 USD |
| 2025-07-26 |
0.0379 USD |
34,627.4667 |
0.0359 USD |
0.0347 USD |
0.0387 USD |
0.0347 USD |
| 2025-07-25 |
0.0368 USD |
91,075.4566 |
0.0357 USD |
0.0350 USD |
0.0388 USD |
0.0355 USD |
| 2025-07-24 |
0.0380 USD |
107,880.2652 |
0.0402 USD |
0.0353 USD |
0.0439 USD |
0.0393 USD |
| 2025-07-23 |
0.0365 USD |
76,035.8049 |
0.0417 USD |
0.0355 USD |
0.0417 USD |
0.0355 USD |
| 2025-07-22 |
0.0419 USD |
88,782.9745 |
0.0399 USD |
0.0368 USD |
0.0440 USD |
0.0386 USD |
| 2025-07-21 |
0.0395 USD |
102,954.9602 |
0.0376 USD |
0.0360 USD |
0.0410 USD |
0.0382 USD |
| 2025-07-20 |
0.0385 USD |
67,628.6778 |
0.0390 USD |
0.0372 USD |
0.0395 USD |
0.0395 USD |
| 2025-07-19 |
0.0379 USD |
44,649.7034 |
0.0381 USD |
0.0374 USD |
0.0390 USD |
0.0374 USD |