Crypto exchange Kraken

Market [unlinked] / USD

Identifier on Kraken: PSTAKEUSD
Price
Date Price Volume Open Low High Close
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
2025-01-15 0.0453 USD 36,121.9888 0.0445 USD 0.0433 USD 0.0478 USD 0.0462 USD
2025-01-14 0.0493 USD 7,423.3509 0.0450 USD 0.0450 USD 0.0515 USD 0.0491 USD
2025-01-13 0.0451 USD 26,791.9261 0.0477 USD 0.0415 USD 0.0481 USD 0.0424 USD
2025-01-12 0.0505 USD 3,962.5499 0.0478 USD 0.0477 USD 0.0519 USD 0.0511 USD
2025-01-11 0.0476 USD 13,432.5516 0.0477 USD 0.0472 USD 0.0507 USD 0.0476 USD
2025-01-10 0.0484 USD 9,774.4770 0.0487 USD 0.0466 USD 0.0515 USD 0.0482 USD
2025-01-09 0.0499 USD 109,702.4714 0.0514 USD 0.0445 USD 0.0518 USD 0.0445 USD
2025-01-08 0.0522 USD 219,188.8695 0.0548 USD 0.0500 USD 0.0570 USD 0.0503 USD
2025-01-07 0.0581 USD 82,920.9669 0.0612 USD 0.0540 USD 0.0636 USD 0.0540 USD
2025-01-06 0.0585 USD 62,773.5489 0.0587 USD 0.0571 USD 0.0633 USD 0.0583 USD
2025-01-05 0.0604 USD 29,294.8460 0.0619 USD 0.0560 USD 0.0649 USD 0.0583 USD
2025-01-04 0.0597 USD 17,952.9205 0.0564 USD 0.0564 USD 0.0649 USD 0.0567 USD
2025-01-03 0.0541 USD 16,666.4156 0.0541 USD 0.0510 USD 0.0568 USD 0.0566 USD
2025-01-02 0.0525 USD 30,061.4558 0.0506 USD 0.0506 USD 0.0551 USD 0.0517 USD
2025-01-01 0.0000 USD 0.0000 0.0509 USD 0.0509 USD 0.0509 USD 0.0509 USD
2024-12-31 0.0532 USD 4,418.4714 0.0508 USD 0.0488 USD 0.0551 USD 0.0509 USD
2024-12-30 0.0534 USD 46,309.2330 0.0536 USD 0.0526 USD 0.0578 USD 0.0546 USD
2024-12-29 0.0531 USD 5,161.0327 0.0565 USD 0.0514 USD 0.0565 USD 0.0517 USD
2024-12-28 0.0514 USD 16,751.9799 0.0498 USD 0.0497 USD 0.0560 USD 0.0529 USD
2024-12-27 0.0519 USD 71,659.9061 0.0501 USD 0.0484 USD 0.0581 USD 0.0530 USD
2024-12-26 0.0536 USD 49,356.0872 0.0537 USD 0.0531 USD 0.0606 USD 0.0606 USD
2024-12-25 0.0559 USD 78,562.5556 0.0592 USD 0.0550 USD 0.0639 USD 0.0618 USD
2024-12-24 0.0618 USD 30,726.9214 0.0626 USD 0.0581 USD 0.0701 USD 0.0596 USD
2024-12-23 0.0603 USD 32,496.8850 0.0614 USD 0.0556 USD 0.0671 USD 0.0625 USD
2024-12-22 0.0514 USD 45,003.1954 0.0525 USD 0.0484 USD 0.0592 USD 0.0560 USD
2024-12-21 0.0580 USD 126,111.2260 0.0605 USD 0.0494 USD 0.0800 USD 0.0528 USD
2024-12-20 0.0580 USD 116,500.6877 0.0467 USD 0.0419 USD 0.0682 USD 0.0628 USD
2024-12-19 0.0497 USD 101,052.3366 0.0528 USD 0.0432 USD 0.0600 USD 0.0492 USD
2024-12-18 0.0572 USD 25,390.8037 0.0570 USD 0.0535 USD 0.0600 USD 0.0553 USD
2024-12-17 0.0565 USD 41,355.1410 0.0555 USD 0.0555 USD 0.0607 USD 0.0559 USD