PSTAKE Historical USD Price
Daily close · Mar 4, 2022 → Mar 8, 2023Daily price history
Feb 7, 2023 → Mar 8, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-08 | $0.08974362 | $0.09419092 | $0.08788008 | $0.09157745 | $329,729.84 |
| 2023-03-07 | $0.09575886 | $0.09590947 | $0.08809057 | $0.08961292 | $401,848.88 |
| 2023-03-06 | $0.10435818 | $0.10449255 | $0.09243794 | $0.09574486 | $532,710.49 |
| 2023-03-05 | $0.10175735 | $0.10749327 | $0.10145742 | $0.10432664 | $358,555.36 |
| 2023-03-04 | $0.11040255 | $0.11041507 | $0.10186838 | $0.10186838 | $359,182.08 |
| 2023-03-03 | $0.11996967 | $0.1205035 | $0.109959 | $0.11043191 | $460,098.42 |
| 2023-03-02 | $0.12453743 | $0.12556259 | $0.1168637 | $0.11991973 | $454,066.63 |
| 2023-03-01 | $0.12802798 | $0.12803667 | $0.12281388 | $0.124648 | $582,661.51 |
| 2023-02-28 | $0.122566 | $0.13975096 | $0.122566 | $0.12801586 | $1.01M |
| 2023-02-27 | $0.126358 | $0.12832711 | $0.12010225 | $0.12274038 | $597,405.07 |
| 2023-02-26 | $0.12077413 | $0.13090278 | $0.118603 | $0.126344 | $636,653.36 |
| 2023-02-25 | $0.12082475 | $0.123086 | $0.11875563 | $0.12057886 | $440,216.61 |
| 2023-02-24 | $0.13506263 | $0.13589575 | $0.12062 | $0.12062 | $607,219.89 |
| 2023-02-23 | $0.13012044 | $0.14212697 | $0.12960111 | $0.13507363 | $821,190.72 |
| 2023-02-22 | $0.13311522 | $0.1340097 | $0.1242057 | $0.12969967 | $766,301.73 |
| 2023-02-21 | $0.13419725 | $0.137986 | $0.12913825 | $0.133215 | $733,101.88 |
| 2023-02-20 | $0.13181578 | $0.1383475 | $0.13111271 | $0.13440397 | $680,435.81 |
| 2023-02-19 | $0.1358235 | $0.1415517 | $0.13090738 | $0.1319525 | $806,964.54 |
| 2023-02-18 | $0.13686529 | $0.13703171 | $0.132327 | $0.13562571 | $604,206.93 |
| 2023-02-17 | $0.1297554 | $0.1394328 | $0.1291237 | $0.13696443 | $646,374.95 |
| 2023-02-16 | $0.13917433 | $0.14155025 | $0.129521 | $0.1297788 | $757,382.13 |
| 2023-02-15 | $0.1342693 | $0.14066344 | $0.12717288 | $0.13891529 | $759,068.17 |
| 2023-02-14 | $0.13107041 | $0.1454828 | $0.12626541 | $0.13445433 | $874,641.33 |
| 2023-02-13 | $0.1456133 | $0.14564626 | $0.1269798 | $0.1306043 | $686,267.84 |
| 2023-02-12 | $0.14602956 | $0.1630981 | $0.14286941 | $0.1462487 | $831,831.74 |
| 2023-02-11 | $0.13948558 | $0.1491241 | $0.13937872 | $0.14669756 | $590,069.84 |
| 2023-02-10 | $0.17171733 | $0.18386687 | $0.13658242 | $0.13909742 | $1.14M |
| 2023-02-09 | $0.1517608 | $0.18888061 | $0.15160714 | $0.17137403 | $2.48M |
| 2023-02-08 | $0.16372194 | $0.1707813 | $0.14785919 | $0.1517 | $783,834.51 |
| 2023-02-07 | $0.15071878 | $0.16703545 | $0.14424917 | $0.16417434 | $1.01M |