Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PSTAKEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.11601 | -0.00443 | -3.68% | 0.12011 | 0.12353 | 0.11379 | 561,104.00 |
| Jul 20 2024 | 0.12044 | -0.00015 | -0.12% | 0.12067 | 0.1266 | 0.11948 | 626,800.00 |
| Jul 19 2024 | 0.12059 | 0.00677 | 5.95% | 0.11382 | 0.12475 | 0.11271 | 629,830.00 |
| Jul 18 2024 | 0.11382 | -0.00286 | -2.45% | 0.11662 | 0.11831 | 0.112 | 715,511.00 |
| Jul 17 2024 | 0.11668 | 0.00887 | 8.23% | 0.10841 | 0.11886 | 0.10722 | 884,473.00 |
| Jul 16 2024 | 0.10781 | -0.00647 | -5.66% | 0.11354 | 0.11521 | 0.10562 | 808,712.00 |
| Jul 15 2024 | 0.11428 | 0.01117 | 10.83% | 0.10382 | 0.11521 | 0.10324 | 637,589.00 |
| Jul 14 2024 | 0.10311 | -0.00167 | -1.59% | 0.10496 | 0.10772 | 0.10129 | 458,124.00 |
| Jul 13 2024 | 0.10478 | 0.00641 | 6.52% | 0.09844 | 0.10773 | 0.09805 | 537,701.00 |
| Jul 12 2024 | 0.09837 | -0.00348 | -3.42% | 0.10178 | 0.10179 | 0.09751 | 403,620.00 |
| Jul 11 2024 | 0.10185 | -0.00041 | -0.40% | 0.1029 | 0.11113 | 0.10088 | 730,016.00 |
| Jul 10 2024 | 0.10226 | 0.00104 | 1.03% | 0.10099 | 0.10981 | 0.09927 | 601,665.00 |
| Jul 09 2024 | 0.10122 | 0.01044 | 11.50% | 0.09119 | 0.10367 | 0.0889 | 792,480.00 |
| Jul 08 2024 | 0.09078 | 0.00168 | 1.89% | 0.08905 | 0.09438 | 0.0865 | 647,372.00 |
| Jul 07 2024 | 0.0891 | -0.0131 | -12.82% | 0.1022 | 0.10305 | 0.08888 | 609,297.00 |
| Jul 06 2024 | 0.1022 | 0.01159 | 12.79% | 0.09011 | 0.10583 | 0.08926 | 791,286.00 |
| Jul 05 2024 | 0.09061 | -0.00799 | -8.10% | 0.09805 | 0.09938 | 0.08006 | 851,598.00 |
| Jul 04 2024 | 0.0986 | -0.01081 | -9.88% | 0.10941 | 0.10941 | 0.0979 | 732,588.00 |
| Jul 03 2024 | 0.10941 | -0.00968 | -8.13% | 0.11904 | 0.12665 | 0.10806 | 798,617.00 |
| Jul 02 2024 | 0.11909 | 0.00832 | 7.51% | 0.10965 | 0.13185 | 0.10956 | 905,245.00 |
| Jul 01 2024 | 0.11077 | 0.01504 | 15.71% | 0.0959 | 0.11982 | 0.09588 | 992,439.00 |
| Jun 30 2024 | 0.09573 | -0.00135 | -1.39% | 0.09643 | 0.09785 | 0.08958 | 581,054.00 |
| Jun 29 2024 | 0.09708 | -0.00556 | -5.42% | 0.10314 | 0.10631 | 0.09525 | 421,040.00 |
| Jun 28 2024 | 0.10264 | 0.00152 | 1.50% | 0.10109 | 0.10663 | 0.09655 | 476,343.00 |
| Jun 27 2024 | 0.10112 | -0.00228 | -2.21% | 0.10278 | 0.10479 | 0.09827 | 467,038.00 |
| Jun 26 2024 | 0.1034 | -0.00641 | -5.84% | 0.10886 | 0.10889 | 0.09959 | 569,484.00 |
| Jun 25 2024 | 0.10981 | -0.00009 | -0.08% | 0.11119 | 0.11835 | 0.10805 | 628,292.00 |
| Jun 24 2024 | 0.1099 | -0.00249 | -2.22% | 0.11236 | 0.11281 | 0.10322 | 642,673.00 |
| Jun 23 2024 | 0.11239 | -0.00195 | -1.71% | 0.11528 | 0.11719 | 0.11222 | 351,771.00 |
| Jun 22 2024 | 0.11434 | -0.00306 | -2.61% | 0.11742 | 0.11822 | 0.11341 | 349,163.00 |
| Jun 21 2024 | 0.1174 | -0.00097 | -0.82% | 0.11991 | 0.12454 | 0.11387 | 607,809.00 |
| Jun 20 2024 | 0.11837 | 0.00052 | 0.44% | 0.11834 | 0.12804 | 0.1159 | 1,082,983.00 |
| Jun 19 2024 | 0.11785 | 0.00703 | 6.34% | 0.10883 | 0.12562 | 0.10502 | 1,096,031.00 |
| Jun 18 2024 | 0.11082 | 0.00302 | 2.80% | 0.10908 | 0.11616 | 0.09741 | 777,358.00 |
| Jun 17 2024 | 0.1078 | -0.00981 | -8.34% | 0.11764 | 0.11799 | 0.10544 | 757,442.00 |
| Jun 16 2024 | 0.11761 | -0.00236 | -1.97% | 0.11805 | 0.12005 | 0.11431 | 547,108.00 |
| Jun 15 2024 | 0.11997 | -0.00102 | -0.84% | 0.12341 | 0.12717 | 0.1137 | 608,503.00 |
| Jun 14 2024 | 0.12099 | 0.00824 | 7.31% | 0.11306 | 0.12323 | 0.10525 | 711,071.00 |
| Jun 13 2024 | 0.11275 | -0.01448 | -11.38% | 0.12727 | 0.13195 | 0.11275 | 668,609.00 |
| Jun 12 2024 | 0.12723 | -0.0016 | -1.24% | 0.13008 | 0.13509 | 0.12556 | 566,242.00 |
| Jun 11 2024 | 0.12883 | -0.01846 | -12.53% | 0.13559 | 0.1419 | 0.12585 | 673,265.00 |
| Jun 10 2024 | 0.14729 | 0.02277 | 18.29% | 0.14119 | 0.15014 | 0.12264 | 579,587.00 |
| Jun 09 2024 | 0.12452 | -0.00074 | -0.59% | 0.1259 | 0.12728 | 0.11315 | 646,554.00 |
| Jun 08 2024 | 0.12526 | -0.01749 | -12.25% | 0.15212 | 0.15229 | 0.12042 | 496,334.00 |
| Jun 07 2024 | 0.14275 | -0.00797 | -5.29% | 0.1694 | 0.16998 | 0.14031 | 565,093.00 |
| Jun 06 2024 | 0.15072 | 0.02196 | 17.05% | 0.15194 | 0.16938 | 0.1385 | 570,879.00 |
| Jun 05 2024 | 0.12876 | -0.04239 | -24.77% | 0.16253 | 0.1631 | 0.12209 | 567,254.00 |
| Jun 04 2024 | 0.17115 | 0.07564 | 79.20% | 0.09585 | 0.17115 | 0.09408 | 1,043,333.00 |
| Jun 03 2024 | 0.09551 | 0.0106 | 12.48% | 0.08494 | 0.10866 | 0.08451 | 1,068,131.00 |
| Jun 02 2024 | 0.08491 | 0.00285 | 3.47% | 0.08202 | 0.08931 | 0.0803 | 595,473.00 |
| Jun 01 2024 | 0.08206 | 0.00319 | 4.04% | 0.07876 | 0.0853 | 0.07866 | 337,024.00 |
| May 31 2024 | 0.07887 | 0.00077 | 0.99% | 0.07812 | 0.08394 | 0.0773 | 529,209.00 |
| May 30 2024 | 0.0781 | -0.00142 | -1.79% | 0.07953 | 0.08096 | 0.07615 | 411,443.00 |
| May 29 2024 | 0.07952 | -0.00453 | -5.39% | 0.08416 | 0.08438 | 0.07887 | 520,542.00 |
| May 28 2024 | 0.08405 | -0.00072 | -0.85% | 0.08429 | 0.08574 | 0.08188 | 437,056.00 |
| May 27 2024 | 0.08477 | 0.00044 | 0.52% | 0.0842 | 0.08699 | 0.08256 | 413,005.00 |
| May 26 2024 | 0.08433 | -0.00319 | -3.64% | 0.08763 | 0.08866 | 0.08207 | 409,060.00 |
| May 25 2024 | 0.08752 | 0.0036 | 4.29% | 0.08379 | 0.09008 | 0.08351 | 592,347.00 |
| May 24 2024 | 0.08392 | -0.00232 | -2.69% | 0.08668 | 0.08973 | 0.08269 | 550,224.00 |
| May 23 2024 | 0.08624 | 0.00055 | 0.64% | 0.08529 | 0.09162 | 0.08318 | 765,425.00 |
| May 22 2024 | 0.08569 | -0.00772 | -8.26% | 0.09293 | 0.09326 | 0.08545 | 749,452.00 |
| May 21 2024 | 0.09341 | -0.00239 | -2.49% | 0.09618 | 0.09902 | 0.09202 | 583,286.00 |
| May 20 2024 | 0.0958 | 0.00538 | 5.95% | 0.0902 | 0.0965 | 0.0888 | 512,806.00 |
| May 19 2024 | 0.09042 | -0.01334 | -12.86% | 0.10375 | 0.10375 | 0.0902 | 457,357.00 |
| May 18 2024 | 0.10376 | 0.00538 | 5.47% | 0.09786 | 0.10824 | 0.09688 | 657,120.00 |
| May 17 2024 | 0.09838 | 0.0148 | 17.71% | 0.0837 | 0.11628 | 0.08333 | 951,839.00 |
| May 16 2024 | 0.08358 | -0.00559 | -6.27% | 0.08726 | 0.0907 | 0.08219 | 534,221.00 |
| May 15 2024 | 0.08917 | 0.01407 | 18.74% | 0.07514 | 0.09314 | 0.07462 | 623,017.00 |
| May 14 2024 | 0.0751 | -0.00523 | -6.51% | 0.08055 | 0.08055 | 0.07454 | 318,189.00 |
| May 13 2024 | 0.08033 | -0.00037 | -0.46% | 0.08072 | 0.08266 | 0.07825 | 377,263.00 |
| May 12 2024 | 0.0807 | 0.00053 | 0.66% | 0.07986 | 0.09602 | 0.0796 | 446,966.00 |
| May 11 2024 | 0.08017 | 0.00109 | 1.38% | 0.07942 | 0.083 | 0.07763 | 269,104.00 |
| May 10 2024 | 0.07908 | -0.00306 | -3.73% | 0.08192 | 0.08579 | 0.0778 | 525,121.00 |
| May 09 2024 | 0.08214 | 0.0066 | 8.74% | 0.07591 | 0.08956 | 0.07453 | 705,606.00 |
| May 08 2024 | 0.07554 | -0.00105 | -1.37% | 0.0765 | 0.08406 | 0.07409 | 461,102.00 |
| May 07 2024 | 0.07659 | -0.00201 | -2.56% | 0.07883 | 0.08203 | 0.07655 | 499,382.00 |
| May 06 2024 | 0.0786 | -0.00094 | -1.18% | 0.07946 | 0.08447 | 0.07696 | 378,435.00 |
| May 05 2024 | 0.07954 | 0.00073 | 0.93% | 0.07902 | 0.0881 | 0.0765 | 492,310.00 |
| May 04 2024 | 0.07881 | -0.00105 | -1.31% | 0.08009 | 0.08251 | 0.07596 | 578,634.00 |
| May 03 2024 | 0.07986 | 0.01292 | 19.30% | 0.06731 | 0.094 | 0.06702 | 1,152,317.00 |
| May 02 2024 | 0.06694 | 0.00304 | 4.76% | 0.06418 | 0.06731 | 0.06285 | 415,172.00 |
| May 01 2024 | 0.0639 | -0.00155 | -2.37% | 0.06519 | 0.06587 | 0.06049 | 554,647.00 |
| Apr 30 2024 | 0.06545 | -0.0077 | -10.53% | 0.07306 | 0.07352 | 0.06303 | 392,247.00 |
| Apr 29 2024 | 0.07315 | -0.00484 | -6.21% | 0.07802 | 0.07802 | 0.07093 | 374,386.00 |
| Apr 28 2024 | 0.07799 | -0.00069 | -0.88% | 0.07894 | 0.08237 | 0.07796 | 267,669.00 |
| Apr 27 2024 | 0.07868 | -0.00148 | -1.85% | 0.08056 | 0.08087 | 0.07794 | 291,299.00 |
| Apr 26 2024 | 0.08016 | -0.00347 | -4.15% | 0.08362 | 0.08391 | 0.07965 | 288,362.00 |
| Apr 25 2024 | 0.08363 | -0.00164 | -1.92% | 0.08531 | 0.092 | 0.08262 | 237,922.00 |
| Apr 24 2024 | 0.08527 | -0.00023 | -0.27% | 0.08533 | 0.09343 | 0.08504 | 275,696.00 |
| Apr 23 2024 | 0.0855 | 0.00011 | 0.13% | 0.08539 | 0.08858 | 0.08397 | 453,350.00 |
