ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,248.23
      -0.12%
      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. COIN
      5. PoolStake (Cryptocurrency:PSKUSD)

      6. PoolStake (Cryptocurrency:PSKUSD) Historical

      PSKUSD PoolStake

      0.00011
      0.00000011 (0.10%)
      20:02:19 - Realtime Data

      PSKUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.00011 -0.00000400 -3.50% 0.000114 0.000115 0.000109 0.00
      Jun 06 2024 0.000114 -0.00000200 -1.72% 0.000116 0.000116 0.000113 0.00
      Jun 05 2024 0.000116 0.00000200 1.75% 0.00011 0.000117 0.000109 0.00
      Jun 04 2024 0.000114 0.00000200 1.77% 0.000113 0.000115 0.000112 0.00
      Jun 03 2024 0.000113 -0.00000055 -0.49% 0.000113 0.000115 0.000113 0.00
      Jun 02 2024 0.000113 -0.00000100 -0.87% 0.000114 0.000115 0.000113 0.00
      Jun 01 2024 0.000114 0.00000100 0.89% 0.000113 0.000115 0.000113 0.00
      May 31 2024 0.000113 0.00000051 0.45% 0.000112 0.000115 0.000112 0.00
      May 30 2024 0.000112 -0.00000057 -0.50% 0.000113 0.000115 0.000111 0.00
      May 29 2024 0.000113 -0.00000200 -1.73% 0.000115 0.000116 0.000112 0.00
      May 28 2024 0.000115 -0.00000100 -0.86% 0.000117 0.000118 0.000113 0.00
      May 27 2024 0.000117 0.00000200 1.74% 0.00011 0.000119 0.000109 0.00
      May 26 2024 0.000115 0.00000200 1.78% 0.000113 0.000116 0.000112 0.00
      May 25 2024 0.000112 0.00000054 0.48% 0.000112 0.000113 0.000111 0.00
      May 24 2024 0.000112 -0.00000086 -0.76% 0.000113 0.000115 0.000109 0.00
      May 23 2024 0.000113 0.00000048 0.43% 0.000112 0.000118 0.000107 0.00
      May 22 2024 0.000112 -0.00000100 -0.88% 0.000114 0.000114 0.00011 0.00
      May 21 2024 0.000114 0.00000400 3.64% 0.00011 0.000115 0.000109 0.00
      May 20 2024 0.00011 0.000018 19.55% 0.000087 0.000111 0.000086 0.00
      May 19 2024 0.000092 -0.00000200 -2.13% 0.000094 0.000094 0.000092 0.00
      May 18 2024 0.000094 0.00000100 1.08% 0.000093 0.000094 0.000093 0.00
      May 17 2024 0.000093 0.00000400 4.53% 0.000088 0.000094 0.000088 0.00
      May 16 2024 0.000088 -0.00000300 -3.29% 0.000091 0.000091 0.000088 0.00
      May 15 2024 0.000091 0.00000500 5.78% 0.000087 0.000091 0.000086 0.00
      May 14 2024 0.000086 -0.00000200 -2.26% 0.000088 0.000089 0.000086 0.00
      May 13 2024 0.000088 0.00000057 0.65% 0.000091 0.000091 0.000088 0.00
      May 12 2024 0.000088 0.00000060 0.69% 0.000087 0.000088 0.000087 0.00
      May 11 2024 0.000087 -0.00000003 -0.03% 0.000087 0.000088 0.000087 0.00
      May 10 2024 0.000087 -0.00000400 -4.39% 0.000091 0.000092 0.000086 0.00
      May 09 2024 0.000091 0.00000200 2.24% 0.000089 0.000092 0.000089 0.00
      May 08 2024 0.000089 -0.00000100 -1.10% 0.00009 0.000091 0.000088 0.00
      May 07 2024 0.000091 -0.00000200 -2.17% 0.000092 0.000094 0.00009 0.00
      May 06 2024 0.000092 -0.00000200 -2.13% 0.000096 0.000097 0.000089 0.00
      May 05 2024 0.000094 0.00000056 0.60% 0.000093 0.000095 0.000092 0.00
      May 04 2024 0.000094 0.00000035 0.38% 0.000093 0.000095 0.000093 0.00
      May 03 2024 0.000093 0.00000300 3.35% 0.00009 0.000094 0.000089 0.00
      May 02 2024 0.00009 0.00000030 0.34% 0.000089 0.00009 0.000087 0.00
      May 01 2024 0.000089 -0.00000100 -1.10% 0.00009 0.000091 0.000084 0.00
      Apr 30 2024 0.000091 -0.00000600 -6.22% 0.000096 0.000097 0.000088 0.00
      Apr 29 2024 0.000096 -0.00000200 -2.04% 0.000092 0.000097 0.000091 0.00
      Apr 28 2024 0.000098 0.00000036 0.37% 0.000098 0.0001 0.000097 0.00
      Apr 27 2024 0.000098 0.00000400 4.26% 0.000094 0.000098 0.000092 0.00
      Apr 26 2024 0.000094 -0.00000086 -0.91% 0.000095 0.000095 0.000093 0.00
      Apr 25 2024 0.000095 0.00000067 0.71% 0.000094 0.000096 0.000092 0.00
      Apr 24 2024 0.000094 -0.00000300 -3.11% 0.000097 0.000099 0.000093 0.00
      Apr 23 2024 0.000097 0.00000054 0.56% 0.000096 0.000098 0.000095 0.00
      Apr 22 2024 0.000096 0.00000200 2.12% 0.000092 0.000097 0.000091 0.00
      Apr 21 2024 0.000094 -0.00000011 -0.12% 0.000094 0.000096 0.000094 0.00
      Apr 20 2024 0.000095 0.00000200 2.17% 0.000092 0.000095 0.000091 0.00
      Apr 19 2024 0.000092 0.00000005 0.05% 0.000092 0.000094 0.000086 0.00
      Apr 18 2024 0.000092 0.00000300 3.35% 0.00009 0.000093 0.000089 0.00
      Apr 17 2024 0.000089 -0.00000300 -3.24% 0.000092 0.000094 0.000088 0.00
      Apr 16 2024 0.000093 -0.00000050 -0.54% 0.000093 0.000094 0.00009 0.00
      Apr 15 2024 0.000093 -0.00000200 -2.11% 0.000094 0.000098 0.000091 0.00
      Apr 14 2024 0.000095 0.00000400 4.40% 0.00009 0.000095 0.000087 0.00
      Apr 13 2024 0.000091 -0.00000600 -6.17% 0.000097 0.000099 0.000087 0.00
      Apr 12 2024 0.000097 -0.00000800 -7.60% 0.000105 0.000107 0.000094 0.00
      Apr 11 2024 0.000105 -0.00000099 -0.93% 0.000106 0.000108 0.000104 0.00
      Apr 10 2024 0.000106 0.00000093 0.88% 0.000105 0.000107 0.000103 0.00
      Apr 09 2024 0.000105 -0.00000600 -5.41% 0.000111 0.000112 0.000104 0.00
      Apr 08 2024 0.000111 0.00000700 6.75% 0.000099 0.000112 0.000096 0.00
      Apr 07 2024 0.000104 0.00000300 2.97% 0.000101 0.000104 0.0001 0.00
      Apr 06 2024 0.000101 0.00000100 1.00% 0.000099 0.000102 0.000099 0.00
      Apr 05 2024 0.0001 -0.00000007 -0.07% 0.0001 0.0001 0.000097 0.00
      Apr 04 2024 0.0001 0.00000029 0.29% 0.000099 0.000103 0.000098 0.00
      Apr 03 2024 0.0001 0.00000100 1.02% 0.000099 0.000101 0.000096 0.00
      Apr 02 2024 0.000098 -0.00000700 -6.64% 0.000105 0.000105 0.000097 0.00
      Apr 01 2024 0.000105 -0.00000400 -3.66% 0.000109 0.000109 0.000103 0.00
      Mar 31 2024 0.000109 0.00000400 3.80% 0.000105 0.00011 0.000105 0.00
      Mar 30 2024 0.000105 -0.00000024 -0.23% 0.000105 0.000107 0.000105 0.00
      Mar 29 2024 0.000105 -0.00000100 -0.94% 0.000107 0.000107 0.000104 0.00
      Mar 28 2024 0.000107 0.00000200 1.91% 0.000105 0.000108 0.000104 0.00
      Mar 27 2024 0.000105 -0.00000300 -2.79% 0.000108 0.00011 0.000104 0.00
      Mar 26 2024 0.000108 0.00000017 0.16% 0.000107 0.00011 0.000106 0.00
      Mar 25 2024 0.000107 0.00000400 3.86% 0.000106 0.000109 0.000096 0.00
      Mar 24 2024 0.000104 0.00000300 2.98% 0.0001 0.000104 0.000099 0.00
      Mar 23 2024 0.000101 0.00000100 1.00% 0.0001 0.000103 0.000098 0.00
      Mar 22 2024 0.0001 -0.00000500 -4.77% 0.000105 0.000106 0.000098 0.00
      Mar 21 2024 0.000105 -0.00000074 -0.70% 0.000105 0.000108 0.000102 0.00
      Mar 20 2024 0.000106 0.00001 10.51% 0.000095 0.000106 0.000092 0.00
      Mar 19 2024 0.000095 -0.000011 -10.40% 0.000106 0.000106 0.000095 0.00
      Mar 18 2024 0.000106 -0.00000300 -2.75% 0.000115 0.000116 0.000104 0.00
      Mar 17 2024 0.000109 0.00000300 2.84% 0.000106 0.00011 0.000103 0.00
      Mar 16 2024 0.000106 -0.00000700 -6.24% 0.000112 0.000113 0.000104 0.00
      Mar 15 2024 0.000112 -0.00000400 -3.43% 0.000115 0.000116 0.000108 0.00
      Mar 14 2024 0.000117 -0.00000400 -3.33% 0.00012 0.00012 0.000112 0.00
      Mar 13 2024 0.00012 0.00000099 0.83% 0.000119 0.000122 0.000118 0.00
      Mar 12 2024 0.000119 -0.00000300 -2.46% 0.000122 0.000123 0.000116 0.00
      Mar 11 2024 0.000122 0.00000600 5.15% 0.000115 0.000123 0.000113 0.00
      Mar 10 2024 0.000117 -0.00000097 -0.83% 0.000117 0.000119 0.000114 0.00
      Mar 09 2024 0.000118 0.00000073 0.63% 0.000117 0.000119 0.000116 0.00

      Your Recent History

      COIN
      PSKUSD
      PoolStake
      BIT
      UC839G
      Unicredit Bank
      Delayed Upgrade Clock