pSTAKE Finance Historical Data - PSTAKEUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
pSTAKE Finance (Cryptocurrency:PSTAKEUSD)
pSTAKE Finance (Cryptocurrency:PSTAKEUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
pSTAKE Finance	PSTAKEUSD	Crypto	35,637,778	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.079	0.0796	0.0831

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.0795	0.0852	0.079	0.079	0.0194 - 0.300

Exchange	Last Trade	Size	Trade Price	Currency
KRKN	20:01:44	226.00	0.079	USD

Price x Volume	Volume	Base Symbol	Related Pairs
186.49	2,301.55	PSTAKE

PSTAKEUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.0841	0.0895	0.0784	17,168.87	-0.0051	-6.06%
1 Month	0.00000000	0.1337	0.00000000	53,328.91	0.00	0.00%
3 Months	0.137	0.194375	0.0623	76,386.84	-0.058	-42.34%
6 Months	0.00000000	0.300	0.00000000	86,009.08	0.00	0.00%
1 Year	0.0504	0.300	0.0194	58,822.60	0.0286	56.75%
3 Years	0.7153	1.30	0.001	39,876.14	-0.6363	-88.96%
5 Years	0.7153	1.30	0.001	39,876.14	-0.6363	-88.96%

PSTAKEUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.079	0.0002	0.25%	0.0788	0.0852	0.0784	6,935.00
May 30 2024	0.0788	0.00	0.00%	0.0804	0.0805	0.0788	21,619.00
May 29 2024	0.0788	-0.005563	-6.59%	0.0873	0.0878	0.0788	15,217.00
May 28 2024	0.084363	-0.00004	-0.05%	0.084713	0.0895	0.081669	10,676.00
May 27 2024	0.084403	0.002903	3.56%	0.083777	0.087457	0.0816	31,869.00
May 26 2024	0.0815	-0.0058	-6.64%	0.0873	0.0873	0.0811	18,248.00
May 25 2024	0.0873	0.0032	3.80%	0.0841	0.0891	0.0841	15,614.00
May 24 2024	0.0841	0.00	0.00%	0.0862	0.0915	0.084	10,377.00
May 23 2024	0.0841	-0.0055	-6.14%	0.0896	0.0929	0.0839	39,261.00
May 22 2024	0.0896	-0.003534	-3.79%	0.0984	0.0984	0.0846	10,525.00
May 21 2024	0.093134	0.001634	1.79%	0.0915	0.0994	0.0904	26,520.00
May 20 2024	0.0915	-0.0088	-8.77%	0.0922	0.0982	0.0857	107,640.00
May 19 2024	0.1003	-0.0005	-0.50%	0.1092	0.1092	0.0931	28,352.00
May 18 2024	0.1008	0.0024	2.44%	0.0985	0.111	0.0973	17,659.00
May 17 2024	0.0984	0.014	16.59%	0.0851	0.1337	0.0851	456,652.00
May 16 2024	0.0844	-0.0016	-1.86%	0.086	0.0908	0.083	21,389.00
May 15 2024	0.086	0.010517	13.93%	0.0755	0.0929	0.0749	135,497.00
May 14 2024	0.075483	-0.004117	-5.17%	0.080386	0.080457	0.073441	34,298.00
May 13 2024	0.0796	-0.0014	-1.73%	0.0738	0.082845	0.0734	8,544.00
May 12 2024	0.081	0.0041	5.33%	0.0939	0.094	0.0806	52,791.00
May 11 2024	0.0769	-0.0091	-10.58%	0.086	0.0873	0.0765	27,759.00
May 10 2024	0.086	-0.0015	-1.71%	0.0875	0.0875	0.076	1,433.00
May 09 2024	0.0875	0.0137	18.56%	0.0738	0.0875	0.0734	44,235.00
May 08 2024	0.0738	-0.001003	-1.34%	0.0794	0.0803	0.0727	2,949.00
May 07 2024	0.074803	-0.00387	-4.92%	0.07868	0.0841	0.074685	33,175.00
May 06 2024	0.078673	0.008473	12.07%	0.079942	0.0891	0.074	289,151.00
May 05 2024	0.0702	0.00	0.00%	0.00000000	0.00000000	0.00000000	22,993.00
May 04 2024	0.0702	0.00	0.00%	0.00000000	0.00000000	0.00000000	1,817.00
May 03 2024	0.0702	0.00	0.00%	0.0702	0.0702	0.0702	123,865.00
May 02 2024	0.0702	0.004863	7.44%	0.0665	0.0706	0.0623	42,041.00
May 01 2024	0.065337	-0.000057	-0.09%	0.00000000	0.00000000	0.00000000	8,555.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions