Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.0379 USD |
44,649.7034 |
0.0381 USD |
0.0374 USD |
0.0390 USD |
0.0374 USD |
| 2025-07-18 |
0.0383 USD |
20,041.5211 |
0.0381 USD |
0.0374 USD |
0.0417 USD |
0.0383 USD |
| 2025-07-17 |
0.0384 USD |
146,219.0987 |
0.0349 USD |
0.0343 USD |
0.0427 USD |
0.0380 USD |
| 2025-07-16 |
0.0367 USD |
33,168.4264 |
0.0362 USD |
0.0347 USD |
0.0379 USD |
0.0371 USD |
| 2025-07-15 |
0.0356 USD |
78,946.5649 |
0.0355 USD |
0.0346 USD |
0.0374 USD |
0.0357 USD |
| 2025-07-14 |
0.0359 USD |
22,072.5551 |
0.0351 USD |
0.0350 USD |
0.0396 USD |
0.0355 USD |
| 2025-07-13 |
0.0373 USD |
39,471.1040 |
0.0364 USD |
0.0350 USD |
0.0411 USD |
0.0396 USD |
| 2025-07-12 |
0.0385 USD |
5,750.5240 |
0.0385 USD |
0.0385 USD |
0.0385 USD |
0.0385 USD |
| 2025-07-11 |
0.0405 USD |
49,823.2255 |
0.0384 USD |
0.0366 USD |
0.0442 USD |
0.0442 USD |
| 2025-07-10 |
0.0373 USD |
9,691.0453 |
0.0383 USD |
0.0342 USD |
0.0393 USD |
0.0351 USD |
| 2025-07-09 |
0.0358 USD |
44,970.9792 |
0.0369 USD |
0.0345 USD |
0.0399 USD |
0.0379 USD |
| 2025-07-08 |
0.0380 USD |
25,605.9180 |
0.0380 USD |
0.0380 USD |
0.0380 USD |
0.0380 USD |
| 2025-07-07 |
0.0362 USD |
56,263.9698 |
0.0356 USD |
0.0340 USD |
0.0367 USD |
0.0367 USD |
| 2025-07-06 |
0.0405 USD |
397,833.3957 |
0.0382 USD |
0.0359 USD |
0.0500 USD |
0.0379 USD |
| 2025-07-05 |
0.0381 USD |
439,906.7070 |
0.0420 USD |
0.0357 USD |
0.0463 USD |
0.0394 USD |
| 2025-07-04 |
0.0336 USD |
1,926.6639 |
0.0340 USD |
0.0325 USD |
0.0340 USD |
0.0325 USD |
| 2025-07-03 |
0.0325 USD |
7,360.1215 |
0.0322 USD |
0.0315 USD |
0.0366 USD |
0.0334 USD |
| 2025-07-02 |
0.0324 USD |
157.4090 |
0.0327 USD |
0.0314 USD |
0.0327 USD |
0.0314 USD |
| 2025-07-01 |
0.0357 USD |
56,360.4900 |
0.0347 USD |
0.0347 USD |
0.0375 USD |
0.0349 USD |
| 2025-06-30 |
0.0352 USD |
292,725.2888 |
0.0355 USD |
0.0337 USD |
0.0363 USD |
0.0354 USD |
| 2025-06-29 |
0.0378 USD |
12,392.5322 |
0.0377 USD |
0.0372 USD |
0.0395 USD |
0.0382 USD |
| 2025-06-28 |
0.0370 USD |
136,139.3100 |
0.0384 USD |
0.0352 USD |
0.0391 USD |
0.0374 USD |
| 2025-06-27 |
0.0397 USD |
146,564.5549 |
0.0406 USD |
0.0384 USD |
0.0406 USD |
0.0385 USD |
| 2025-06-26 |
0.0376 USD |
104,339.3049 |
0.0384 USD |
0.0364 USD |
0.0407 USD |
0.0372 USD |
| 2025-06-25 |
0.0394 USD |
22,994.9446 |
0.0423 USD |
0.0374 USD |
0.0423 USD |
0.0374 USD |
| 2025-06-24 |
0.0425 USD |
236,792.8845 |
0.0383 USD |
0.0382 USD |
0.0450 USD |
0.0392 USD |
| 2025-06-23 |
0.0356 USD |
74,291.2728 |
0.0346 USD |
0.0342 USD |
0.0373 USD |
0.0372 USD |
| 2025-06-22 |
0.0394 USD |
163,492.8950 |
0.0327 USD |
0.0326 USD |
0.0423 USD |
0.0403 USD |
| 2025-06-21 |
0.0349 USD |
117,126.5710 |
0.0354 USD |
0.0333 USD |
0.0381 USD |
0.0345 USD |
| 2025-06-20 |
0.0000 USD |
0.0000 |
0.0377 USD |
0.0377 USD |
0.0377 USD |
0.0377 USD |
| 2025-06-19 |
0.0377 USD |
29,354.4959 |
0.0376 USD |
0.0366 USD |
0.0378 USD |
0.0377 USD |
| 2025-06-18 |
0.0388 USD |
141,985.6688 |
0.0381 USD |
0.0381 USD |
0.0407 USD |
0.0381 USD |
| 2025-06-17 |
0.0414 USD |
283,940.1762 |
0.0428 USD |
0.0387 USD |
0.0460 USD |
0.0400 USD |
| 2025-06-16 |
0.0433 USD |
62,562.2423 |
0.0437 USD |
0.0418 USD |
0.0446 USD |
0.0425 USD |
| 2025-06-15 |
0.0434 USD |
154,562.7700 |
0.0460 USD |
0.0417 USD |
0.0462 USD |
0.0426 USD |
| 2025-06-14 |
0.0398 USD |
16,565.7860 |
0.0379 USD |
0.0375 USD |
0.0408 USD |
0.0408 USD |
| 2025-06-13 |
0.0401 USD |
405,568.4488 |
0.0412 USD |
0.0372 USD |
0.0516 USD |
0.0379 USD |
| 2025-06-12 |
0.0462 USD |
212,125.5457 |
0.0479 USD |
0.0444 USD |
0.0495 USD |
0.0448 USD |
| 2025-06-11 |
0.0480 USD |
126,843.7845 |
0.0517 USD |
0.0457 USD |
0.0526 USD |
0.0457 USD |
| 2025-06-10 |
0.0503 USD |
316,322.4732 |
0.0520 USD |
0.0474 USD |
0.0532 USD |
0.0517 USD |
| 2025-06-09 |
0.0518 USD |
647,955.2721 |
0.0537 USD |
0.0483 USD |
0.0610 USD |
0.0529 USD |
| 2025-06-08 |
0.0549 USD |
535,265.0513 |
0.0584 USD |
0.0502 USD |
0.0610 USD |
0.0516 USD |
| 2025-06-07 |
0.0575 USD |
328,677.6630 |
0.0568 USD |
0.0547 USD |
0.0639 USD |
0.0572 USD |
| 2025-06-06 |
0.0599 USD |
307,559.7605 |
0.0641 USD |
0.0550 USD |
0.0642 USD |
0.0578 USD |
| 2025-06-05 |
0.0676 USD |
250,713.3933 |
0.0678 USD |
0.0614 USD |
0.0761 USD |
0.0614 USD |
| 2025-06-04 |
0.0679 USD |
259,659.2929 |
0.0684 USD |
0.0637 USD |
0.0700 USD |
0.0654 USD |
| 2025-06-03 |
0.0703 USD |
1,347,213.1693 |
0.0772 USD |
0.0664 USD |
0.0818 USD |
0.0685 USD |
| 2025-06-02 |
0.0733 USD |
1,113,353.6811 |
0.0637 USD |
0.0637 USD |
0.0872 USD |
0.0723 USD |
| 2025-06-01 |
0.0607 USD |
680,965.6806 |
0.0587 USD |
0.0560 USD |
0.0651 USD |
0.0607 USD |
| 2025-05-31 |
0.0582 USD |
1,506,280.0874 |
0.0566 USD |
0.0506 USD |
0.0690 USD |
0.0584 USD |