Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-16 |
0.0585 USD |
85,772.2972 |
0.0635 USD |
0.0556 USD |
0.0635 USD |
0.0574 USD |
| 2024-12-15 |
0.0566 USD |
156,873.9611 |
0.0541 USD |
0.0541 USD |
0.0637 USD |
0.0574 USD |
| 2024-12-14 |
0.0580 USD |
17,994.4089 |
0.0602 USD |
0.0535 USD |
0.0617 USD |
0.0561 USD |
| 2024-12-13 |
0.0592 USD |
41,005.3749 |
0.0625 USD |
0.0578 USD |
0.0634 USD |
0.0596 USD |
| 2024-12-12 |
0.0624 USD |
10,182.9799 |
0.0636 USD |
0.0571 USD |
0.0670 USD |
0.0614 USD |
| 2024-12-11 |
0.0629 USD |
1,707.9006 |
0.0629 USD |
0.0602 USD |
0.0654 USD |
0.0602 USD |
| 2024-12-10 |
0.0544 USD |
23,479.7819 |
0.0600 USD |
0.0526 USD |
0.0600 USD |
0.0551 USD |
| 2024-12-09 |
0.0716 USD |
4,120.3606 |
0.0777 USD |
0.0623 USD |
0.0777 USD |
0.0623 USD |
| 2024-12-08 |
0.0745 USD |
53,030.3914 |
0.0679 USD |
0.0676 USD |
0.0799 USD |
0.0745 USD |
| 2024-12-07 |
0.0677 USD |
56,544.2325 |
0.0658 USD |
0.0632 USD |
0.0738 USD |
0.0696 USD |
| 2024-12-06 |
0.0668 USD |
35,497.6997 |
0.0634 USD |
0.0608 USD |
0.0700 USD |
0.0688 USD |
| 2024-12-05 |
0.0622 USD |
49,382.0383 |
0.0672 USD |
0.0585 USD |
0.0690 USD |
0.0667 USD |
| 2024-12-04 |
0.0649 USD |
75,731.2847 |
0.0598 USD |
0.0564 USD |
0.0695 USD |
0.0622 USD |
| 2024-12-03 |
0.0616 USD |
32,809.0891 |
0.0611 USD |
0.0562 USD |
0.0631 USD |
0.0562 USD |
| 2024-12-02 |
0.0570 USD |
26,826.2673 |
0.0581 USD |
0.0554 USD |
0.0585 USD |
0.0585 USD |
| 2024-12-01 |
0.0625 USD |
80,773.5408 |
0.0585 USD |
0.0583 USD |
0.0674 USD |
0.0653 USD |
| 2024-11-30 |
0.0581 USD |
21,871.8642 |
0.0576 USD |
0.0575 USD |
0.0616 USD |
0.0605 USD |
| 2024-11-29 |
0.0602 USD |
38,892.1463 |
0.0570 USD |
0.0550 USD |
0.0637 USD |
0.0575 USD |
| 2024-11-28 |
0.0585 USD |
31,148.9351 |
0.0608 USD |
0.0541 USD |
0.0635 USD |
0.0607 USD |
| 2024-11-27 |
0.0567 USD |
255,916.3302 |
0.0508 USD |
0.0485 USD |
0.0697 USD |
0.0525 USD |
| 2024-11-26 |
0.0515 USD |
29,925.4417 |
0.0511 USD |
0.0506 USD |
0.0539 USD |
0.0507 USD |
| 2024-11-25 |
0.0542 USD |
23,451.3710 |
0.0527 USD |
0.0497 USD |
0.0586 USD |
0.0501 USD |
| 2024-11-24 |
0.0538 USD |
21,867.6189 |
0.0539 USD |
0.0506 USD |
0.0593 USD |
0.0513 USD |
| 2024-11-23 |
0.0553 USD |
148,487.6967 |
0.0487 USD |
0.0487 USD |
0.0747 USD |
0.0498 USD |
| 2024-11-22 |
0.0515 USD |
85,934.2296 |
0.0508 USD |
0.0486 USD |
0.0555 USD |
0.0486 USD |
| 2024-11-21 |
0.0526 USD |
18,496.0702 |
0.0534 USD |
0.0474 USD |
0.0586 USD |
0.0557 USD |
| 2024-11-20 |
0.0512 USD |
7,844.3926 |
0.0532 USD |
0.0497 USD |
0.0533 USD |
0.0497 USD |
| 2024-11-19 |
0.0543 USD |
91,069.4718 |
0.0543 USD |
0.0528 USD |
0.0564 USD |
0.0531 USD |
| 2024-11-18 |
0.0577 USD |
68,328.2103 |
0.0547 USD |
0.0524 USD |
0.0669 USD |
0.0524 USD |
| 2024-11-17 |
0.0528 USD |
44,171.2502 |
0.0495 USD |
0.0485 USD |
0.0583 USD |
0.0552 USD |
| 2024-11-16 |
0.0511 USD |
532,764.4102 |
0.0518 USD |
0.0471 USD |
0.0547 USD |
0.0524 USD |
| 2024-11-15 |
0.0535 USD |
54,570.0180 |
0.0492 USD |
0.0473 USD |
0.0605 USD |
0.0496 USD |
| 2024-11-14 |
0.0619 USD |
84,888.8825 |
0.0489 USD |
0.0479 USD |
0.0805 USD |
0.0494 USD |
| 2024-11-13 |
0.0515 USD |
25,170.5251 |
0.0536 USD |
0.0484 USD |
0.0541 USD |
0.0488 USD |
| 2024-11-12 |
0.0545 USD |
76,666.4300 |
0.0579 USD |
0.0485 USD |
0.0579 USD |
0.0548 USD |