pSTAKE Finance Historical Data

PSTAKE
Download
Date Close Price change Market cap Trading volume
Jun 28, 2026 $ 0.0000444
+0.00%
$ -- $ 1
Jun 20, 2026 $ 0.000106
+0.00%
$ -- $ 3
Jun 19, 2026 $ 0.000106
+0.00%
$ 52,917 $ 3
Jun 18, 2026 $ 0.0000594
+0.00%
$ -- $ 1
Jun 17, 2026 $ 0.0000486
+0.00%
$ -- $ 1
Jun 16, 2026 $ 0.0000572
+0.00%
$ 28,605 $ 1
Jun 7, 2026 $ 0.0000362
+0.00%
$ 18,124 $ 1
Jun 5, 2026 $ 0.0000427
+0.00%
$ -- $ 4
Jun 4, 2026 $ 0.0000427
+0.00%
$ 21,369 $ 4
May 31, 2026 $ 0.0000641
+14.82%
$ 32,029 $ 0
May 27, 2026 $ 0.0000567
+0.00%
$ 28,369 $ 4
May 26, 2026 $ 0.0000567
+0.00%
$ 28,369 $ 8
May 24, 2026 $ 0.0000638
+11.62%
$ 31,925 $ 2
May 23, 2026 $ 0.0000572
-12.05%
$ 28,602 $ 14
May 22, 2026 $ 0.0000304
-39.43%
$ 15,202 $ 6
May 21, 2026 $ 0.0000502
-27.82%
$ 25,096 $ 10
May 13, 2026 $ 0.000108
+0.00%
$ 54,041 $ 3
May 12, 2026 $ 0.000121
+21.30%
$ 60,480 $ 10
May 11, 2026 $ 0.0000843
+15.00%
$ 42,136 $ 3
May 9, 2026 $ 0.0000733
+0.00%
$ 36,641 $ 4
May 8, 2026 $ 0.0000733
-29.89%
$ 36,641 $ 28
May 6, 2026 $ 0.0000817
+0.00%
$ -- $ 6
May 5, 2026 $ 0.0000817
+0.00%
$ 40,849 $ 6
Apr 28, 2026 $ 0.0000779
+0.00%
$ -- $ 5
Apr 27, 2026 $ 0.0000779
+24.69%
$ 38,964 $ 5
Apr 26, 2026 $ 0.0000625
-16.78%
$ 31,248 $ 10
Apr 22, 2026 $ 0.000089
+0.00%
$ -- $ 3
Apr 21, 2026 $ 0.000089
+0.00%
$ 44,482 $ 3
Apr 20, 2026 $ 0.0000692
+0.00%
$ 34,579 $ 1
Apr 19, 2026 $ 0.0000622
+288.46%
$ 31,077 $ 4
Apr 18, 2026 $ 0.0000555
-94.43%
$ 27,733 $ 49
Apr 17, 2026 $ 0.000015
-66.26%
$ 7,500 $ 37
Apr 16, 2026 $ 0.0000445
-11.07%
$ 22,232 $ 11
Apr 15, 2026 $ 0.00005
-13.34%
$ 25,000 $ 26,859
Apr 14, 2026 $ 0.0000577
-6.33%
$ 28,850 $ 4,006
Apr 13, 2026 $ 0.0000616
-12.13%
$ 30,800 $ 3,473
Apr 12, 2026 $ 0.0000701
-32.01%
$ 35,050 $ 9,122
Apr 11, 2026 $ 0.00016
+5.74%
$ 80,050 $ 67,317
Apr 10, 2026 $ 0.000151
-26.86%
$ 75,703 $ 176,581
Apr 9, 2026 $ 0.000204
-42.54%
$ 102,000 $ 180,275
Apr 8, 2026 $ 0.000347
+27.57%
$ 173,500 $ 176,450
Apr 7, 2026 $ 0.000272
-5.56%
$ 136,000 $ 178,682
Apr 6, 2026 $ 0.0003
+29.56%
$ 150,000 $ 186,102
Apr 5, 2026 $ 0.000232
+10.79%
$ 115,777 $ 194,501
Apr 4, 2026 $ 0.000205
-26.54%
$ 102,500 $ 185,681
Apr 3, 2026 $ 0.0003
+19.14%
$ 150,000 $ 181,282
Apr 2, 2026 $ 0.000252
-0.86%
$ 125,904 $ 191,770
Apr 1, 2026 $ 0.000255
-5.56%
$ 127,500 $ 174,219
Mar 31, 2026 $ 0.000269
+7.17%
$ 134,500 $ 175,847
Mar 30, 2026 $ 0.00025
+1.63%
$ 125,000 $ 184,987
Download