Market [unlinked] / USD
Identifier on Kraken: PSTAKEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-11 |
0.0584 USD |
83,041.1845 |
0.0548 USD |
0.0531 USD |
0.0640 USD |
0.0593 USD |
| 2024-11-10 |
0.0474 USD |
38,833.0342 |
0.0475 USD |
0.0466 USD |
0.0497 USD |
0.0497 USD |
| 2024-11-09 |
0.0471 USD |
21,322.6563 |
0.0473 USD |
0.0467 USD |
0.0482 USD |
0.0467 USD |
| 2024-11-08 |
0.0511 USD |
70,521.6030 |
0.0550 USD |
0.0430 USD |
0.0550 USD |
0.0461 USD |
| 2024-11-07 |
0.0492 USD |
150,605.5564 |
0.0416 USD |
0.0416 USD |
0.0576 USD |
0.0474 USD |
| 2024-11-06 |
0.0380 USD |
29,513.4598 |
0.0365 USD |
0.0365 USD |
0.0399 USD |
0.0399 USD |
| 2024-11-05 |
0.0364 USD |
6,712.1213 |
0.0363 USD |
0.0354 USD |
0.0369 USD |
0.0369 USD |
| 2024-11-04 |
0.0370 USD |
10,137.3959 |
0.0368 USD |
0.0353 USD |
0.0374 USD |
0.0355 USD |
| 2024-11-03 |
0.0372 USD |
807.0966 |
0.0376 USD |
0.0363 USD |
0.0380 USD |
0.0365 USD |
| 2024-11-02 |
0.0379 USD |
4,146.1198 |
0.0380 USD |
0.0378 USD |
0.0386 USD |
0.0386 USD |
| 2024-11-01 |
0.0395 USD |
3,903.2605 |
0.0393 USD |
0.0385 USD |
0.0402 USD |
0.0402 USD |
| 2024-10-31 |
0.0389 USD |
2,116.9007 |
0.0400 USD |
0.0382 USD |
0.0400 USD |
0.0397 USD |
| 2024-10-30 |
0.0387 USD |
51,212.0983 |
0.0403 USD |
0.0369 USD |
0.0404 USD |
0.0387 USD |
| 2024-10-29 |
0.0398 USD |
36,517.9228 |
0.0383 USD |
0.0383 USD |
0.0406 USD |
0.0400 USD |
| 2024-10-28 |
0.0376 USD |
26,252.8589 |
0.0389 USD |
0.0374 USD |
0.0389 USD |
0.0374 USD |
| 2024-10-27 |
0.0393 USD |
38,758.5834 |
0.0403 USD |
0.0393 USD |
0.0414 USD |
0.0393 USD |
| 2024-10-26 |
0.0390 USD |
163,164.4795 |
0.0396 USD |
0.0385 USD |
0.0401 USD |
0.0393 USD |
| 2024-10-25 |
0.0424 USD |
145,975.5163 |
0.0441 USD |
0.0409 USD |
0.0463 USD |
0.0416 USD |
| 2024-10-24 |
0.0460 USD |
23,743.4772 |
0.0472 USD |
0.0444 USD |
0.0476 USD |
0.0444 USD |
| 2024-10-23 |
0.0485 USD |
3,308.1208 |
0.0488 USD |
0.0478 USD |
0.0493 USD |
0.0480 USD |
| 2024-10-22 |
0.0493 USD |
798.0211 |
0.0494 USD |
0.0493 USD |
0.0502 USD |
0.0502 USD |
| 2024-10-21 |
0.0530 USD |
14,841.2755 |
0.0502 USD |
0.0502 USD |
0.0540 USD |
0.0505 USD |
| 2024-10-20 |
0.0500 USD |
502.1028 |
0.0494 USD |
0.0493 USD |
0.0512 USD |
0.0512 USD |
| 2024-10-19 |
0.0502 USD |
1,197.4535 |
0.0511 USD |
0.0495 USD |
0.0511 USD |
0.0499 USD |
| 2024-10-18 |
0.0502 USD |
12,171.8101 |
0.0484 USD |
0.0483 USD |
0.0508 USD |
0.0493 USD |
| 2024-10-17 |
0.0497 USD |
11,805.3341 |
0.0509 USD |
0.0485 USD |
0.0509 USD |
0.0490 USD |
| 2024-10-16 |
0.0512 USD |
80,295.4976 |
0.0495 USD |
0.0490 USD |
0.0551 USD |
0.0500 USD |
| 2024-10-15 |
0.0510 USD |
3,044.9669 |
0.0523 USD |
0.0505 USD |
0.0523 USD |
0.0508 USD |
| 2024-10-14 |
0.0521 USD |
18,360.9259 |
0.0513 USD |
0.0511 USD |
0.0525 USD |
0.0525 USD |
| 2024-10-13 |
0.0544 USD |
98,264.9882 |
0.0514 USD |
0.0514 USD |
0.0551 USD |
0.0541 USD |
| 2024-10-12 |
0.0510 USD |
473.3868 |
0.0510 USD |
0.0510 USD |
0.0510 USD |
0.0510 USD |
| 2024-10-11 |
0.0485 USD |
55,426.2255 |
0.0475 USD |
0.0464 USD |
0.0501 USD |
0.0501 USD |
| 2024-10-10 |
0.0487 USD |
26,798.5120 |
0.0485 USD |
0.0480 USD |
0.0520 USD |
0.0520 USD |
| 2024-10-09 |
0.0501 USD |
1,855.6161 |
0.0493 USD |
0.0493 USD |
0.0503 USD |
0.0494 USD |
| 2024-10-08 |
0.0503 USD |
6,769.2553 |
0.0494 USD |
0.0494 USD |
0.0512 USD |
0.0503 USD |
| 2024-10-07 |
0.0511 USD |
110,633.6595 |
0.0523 USD |
0.0500 USD |
0.0551 USD |
0.0506 USD |
| 2024-10-06 |
0.0566 USD |
34,410.2969 |
0.0514 USD |
0.0510 USD |
0.0568 USD |
0.0520 USD |
| 2024-10-05 |
0.0638 USD |
7,527.7948 |
0.0524 USD |
0.0523 USD |
0.0650 USD |
0.0523 USD |
| 2024-10-04 |
0.0602 USD |
57,312.5274 |
0.0459 USD |
0.0459 USD |
0.0697 USD |
0.0662 USD |
| 2024-10-03 |
0.0494 USD |
36,108.5149 |
0.0492 USD |
0.0471 USD |
0.0581 USD |
0.0495 USD |
| 2024-10-02 |
0.0523 USD |
1,806.0585 |
0.0521 USD |
0.0521 USD |
0.0525 USD |
0.0525 USD |
| 2024-10-01 |
0.0589 USD |
5,222.1103 |
0.0592 USD |
0.0564 USD |
0.0631 USD |
0.0564 USD |
| 2024-09-30 |
0.0644 USD |
7,942.7936 |
0.0643 USD |
0.0633 USD |
0.0650 USD |
0.0644 USD |
| 2024-09-29 |
0.0627 USD |
105,544.8546 |
0.0629 USD |
0.0579 USD |
0.0671 USD |
0.0588 USD |
| 2024-09-28 |
0.0583 USD |
23,442.2819 |
0.0612 USD |
0.0564 USD |
0.0633 USD |
0.0609 USD |
| 2024-09-27 |
0.0587 USD |
37,174.9564 |
0.0579 USD |
0.0576 USD |
0.0640 USD |
0.0624 USD |
| 2024-09-26 |
0.0551 USD |
180,129.4805 |
0.0531 USD |
0.0504 USD |
0.0651 USD |
0.0594 USD |
| 2024-09-25 |
0.0501 USD |
29,597.9672 |
0.0529 USD |
0.0489 USD |
0.0529 USD |
0.0513 USD |
| 2024-09-24 |
0.0499 USD |
37,573.1045 |
0.0516 USD |
0.0475 USD |
0.0523 USD |
0.0517 USD |
| 2024-09-23 |
0.0492 USD |
27,429.7188 |
0.0491 USD |
0.0470 USD |
0.0525 USD |
0.0525 USD |