ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
36.18
0.00%
US Tech 100
19,232.00
1.17%
S&P 500
5,505.00
0.00%
US Dollar vs CAD
1.37533
-0.14%
Bitcoin
67,623.55
-0.78%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. pSTAKE Finance (Huobi.pro:PSTAKEUSDT)

  6. pSTAKE Finance (Huobi.pro:PSTAKEUSDT) Historical

PSTAKEUSDT pSTAKE Finance

0.1201
0.0048 (4.16%)
08:28:50 - Realtime Data

PSTAKEUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 21 2024 0.1153 -0.0047 -3.92% 0.120 0.1227 0.1139 309,671.00
Jul 20 2024 0.120 -0.0007 -0.58% 0.1207 0.1265 0.1197 307,694.00
Jul 19 2024 0.1207 0.0071 6.25% 0.1136 0.1248 0.1128 326,154.00
Jul 18 2024 0.1136 -0.0022 -1.90% 0.1157 0.1172 0.1118 326,873.00
Jul 17 2024 0.1158 0.0074 6.83% 0.1079 0.1216 0.1076 348,450.00
Jul 16 2024 0.1084 -0.005 -4.41% 0.1138 0.1147 0.1058 338,186.00
Jul 15 2024 0.1134 0.0102 9.88% 0.1033 0.1164 0.1032 352,952.00
Jul 14 2024 0.1032 -0.0008 -0.77% 0.104 0.1072 0.1013 362,337.00
Jul 13 2024 0.104 0.0056 5.69% 0.0984 0.1066 0.0979 359,159.00
Jul 12 2024 0.0984 -0.0035 -3.43% 0.1019 0.1019 0.0973 274,057.00
Jul 11 2024 0.1019 0.0008 0.79% 0.1024 0.1106 0.1009 237,319.00
Jul 10 2024 0.1011 0.00 0.00% 0.1011 0.1011 0.1011 0.00
Jul 09 2024 0.1011 0.0112 12.46% 0.090 0.1043 0.0886 478,736.00
Jul 08 2024 0.0899 0.0008 0.90% 0.0891 0.0938 0.0864 328,293.00
Jul 07 2024 0.0891 -0.0134 -13.07% 0.1022 0.1027 0.0891 65,697.00
Jul 06 2024 0.1025 0.0125 13.89% 0.0901 0.1074 0.0896 69,533.00
Jul 05 2024 0.090 -0.0156 -14.77% 0.0979 0.0989 0.0807 110,063.00
Jul 04 2024 0.1056 -0.0037 -3.39% 0.1094 0.1094 0.1031 26,340.00
Jul 03 2024 0.1093 -0.0104 -8.69% 0.1194 0.1272 0.1086 90,837.00
Jul 02 2024 0.1197 0.0103 9.41% 0.1089 0.1305 0.1088 307,582.00
Jul 01 2024 0.1094 0.0134 13.96% 0.0962 0.1202 0.096 213,907.00
Jun 30 2024 0.096 -0.0058 -5.70% 0.0965 0.098 0.0937 13,914.00
Jun 29 2024 0.1018 0.00 0.00% 0.1018 0.1018 0.1018 0.00
Jun 28 2024 0.1018 0.00 0.00% 0.1018 0.1018 0.1018 0.00
Jun 27 2024 0.1018 0.00 0.00% 0.1018 0.1018 0.1018 0.00
Jun 26 2024 0.1018 -0.0068 -6.26% 0.1088 0.109 0.1017 46,648.00
Jun 25 2024 0.1086 -0.0022 -1.99% 0.1108 0.1167 0.1086 72,258.00
Jun 24 2024 0.1108 -0.0008 -0.72% 0.112 0.112 0.103 70,848.00
Jun 23 2024 0.1116 -0.0028 -2.45% 0.1147 0.1166 0.1116 47,780.00
Jun 22 2024 0.1144 -0.0022 -1.89% 0.1168 0.1178 0.1134 49,889.00
Jun 21 2024 0.1166 -0.0034 -2.83% 0.1199 0.124 0.1144 63,464.00
Jun 20 2024 0.120 0.0019 1.61% 0.1178 0.1274 0.1158 61,360.00
Jun 19 2024 0.1181 0.0088 8.05% 0.1073 0.1251 0.1059 68,558.00
Jun 18 2024 0.1093 0.0009 0.83% 0.1082 0.1185 0.0969 90,314.00
Jun 17 2024 0.1084 -0.0094 -7.98% 0.1179 0.1179 0.1064 64,473.00
Jun 16 2024 0.1178 -0.002 -1.67% 0.1198 0.1198 0.1148 45,347.00
Jun 15 2024 0.1198 0.0066 5.83% 0.1177 0.1241 0.113 42,049.00
Jun 14 2024 0.1132 0.00 0.00% 0.1132 0.1132 0.1132 0.00
Jun 13 2024 0.1132 -0.0134 -10.58% 0.1266 0.1326 0.1129 78,717.00
Jun 12 2024 0.1266 -0.0023 -1.78% 0.1298 0.135 0.1262 65,795.00
Jun 11 2024 0.1289 -0.0119 -8.45% 0.1359 0.1416 0.1256 44,962.00
Jun 10 2024 0.1408 0.016 12.82% 0.128 0.1513 0.1216 53,217.00
Jun 09 2024 0.1248 0.00 0.00% 0.1257 0.1268 0.1123 58,029.00
Jun 08 2024 0.1248 -0.0211 -14.46% 0.1452 0.155 0.1211 67,528.00
Jun 07 2024 0.1459 0.0037 2.60% 0.1699 0.1718 0.1374 68,276.00
Jun 06 2024 0.1422 0.0131 10.15% 0.1441 0.1766 0.1407 40,207.00
Jun 05 2024 0.1291 -0.0381 -22.79% 0.1612 0.1654 0.1222 71,299.00
Jun 04 2024 0.1672 0.0823 96.94% 0.0957 0.176 0.0947 81,040.00
Jun 03 2024 0.0849 0.00 0.00% 0.0849 0.0849 0.0849 0.00
Jun 02 2024 0.0849 0.0061 7.74% 0.0823 0.0872 0.0814 129,574.00
Jun 01 2024 0.0788 0.00 0.00% 0.0788 0.0788 0.0788 0.00
May 31 2024 0.0788 -0.0051 -6.08% 0.0784 0.0819 0.0776 127,341.00
May 30 2024 0.0839 0.00 0.00% 0.0839 0.0839 0.0839 0.00
May 29 2024 0.0839 0.00 0.00% 0.0839 0.0839 0.0839 0.00
May 28 2024 0.0839 0.0001 0.12% 0.0836 0.0853 0.0812 421,487.00
May 27 2024 0.0838 0.0001 0.12% 0.0838 0.0866 0.0831 280,332.00
May 26 2024 0.0837 -0.0038 -4.34% 0.0874 0.0889 0.083 394,577.00
May 25 2024 0.0875 0.0037 4.42% 0.0837 0.090 0.0833 404,257.00
May 24 2024 0.0838 -0.0022 -2.56% 0.0863 0.0896 0.0824 427,924.00
May 23 2024 0.086 0.0003 0.35% 0.0858 0.087 0.0853 140,133.00
May 22 2024 0.0857 -0.0069 -7.45% 0.0928 0.093 0.0857 313,773.00
May 21 2024 0.0926 -0.0025 -2.63% 0.0953 0.0979 0.0914 127,192.00
May 20 2024 0.0951 0.0048 5.32% 0.0904 0.0954 0.0887 74,802.00
May 19 2024 0.0903 -0.0135 -13.01% 0.1038 0.1039 0.090 54,426.00
May 18 2024 0.1038 0.0052 5.27% 0.0984 0.1074 0.0977 67,298.00
May 17 2024 0.0986 0.0153 18.37% 0.0833 0.1136 0.0832 69,672.00
May 16 2024 0.0833 -0.0055 -6.19% 0.0876 0.089 0.0824 88,110.00
May 15 2024 0.0888 0.0135 17.93% 0.0752 0.0917 0.075 87,295.00
May 14 2024 0.0753 -0.0052 -6.46% 0.0806 0.0806 0.0743 100,894.00
May 13 2024 0.0805 0.0017 2.16% 0.0803 0.0819 0.0784 91,690.00
May 12 2024 0.0788 0.00 0.00% 0.0788 0.0788 0.0788 0.00
May 11 2024 0.0788 0.0003 0.38% 0.0792 0.0817 0.0774 76,237.00
May 10 2024 0.0785 -0.0037 -4.50% 0.0817 0.0846 0.0772 97,741.00
May 09 2024 0.0822 0.0068 9.02% 0.0754 0.0872 0.0744 75,511.00
May 08 2024 0.0754 -0.0033 -4.19% 0.0768 0.0832 0.0741 84,546.00
May 07 2024 0.0787 0.00 0.00% 0.0787 0.0787 0.0787 0.00
May 06 2024 0.0787 0.0007 0.90% 0.0791 0.0832 0.0782 37,186.00
May 05 2024 0.078 0.00 0.00% 0.078 0.078 0.078 0.00
May 04 2024 0.078 0.00 0.00% 0.078 0.078 0.078 0.00
May 03 2024 0.078 0.00 0.00% 0.078 0.078 0.078 0.00
May 02 2024 0.078 0.00 0.00% 0.078 0.078 0.078 0.00
May 01 2024 0.078 0.00 0.00% 0.078 0.078 0.078 0.00
Apr 30 2024 0.078 0.00 0.00% 0.078 0.078 0.078 0.00
Apr 29 2024 0.078 0.00 0.00% 0.078 0.078 0.078 0.00
Apr 28 2024 0.078 -0.0079 -9.20% 0.0784 0.0819 0.078 137,447.00
Apr 27 2024 0.0859 0.00 0.00% 0.0859 0.0859 0.0859 0.00
Apr 26 2024 0.0859 0.00 0.00% 0.0859 0.0859 0.0859 0.00
Apr 25 2024 0.0859 0.00 0.00% 0.0859 0.0859 0.0859 0.00
Apr 24 2024 0.0859 0.00 0.00% 0.0859 0.0859 0.0859 0.00
Apr 23 2024 0.0859 0.0011 1.30% 0.0848 0.0875 0.084 94,822.00

Your Recent History

HUOB
PSTAKEUSDT
pSTAKE Finance
BIT
WHEA
SPDR MSCI World Health C...
EU
IPR1H
AMUNDI PR1H INAV
BIT
UC8MRY
Unicredit Bank
BIT
A96317
Aldburg Public
NASDAQ
DATE
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved