pSTAKE Finance Historical Data

PSTAKE
Download
Date Close Price change Market cap Trading volume
Aug 30, 2026 $0.00013
+11.49%
$65,030 $2
Aug 23, 2026 $0.0000977
+4.45%
$48,858 $1
Aug 15, 2026 $0.000038
-0.99%
$-- $11
Aug 14, 2026 $0.0000383
+0.04%
$19,163 $11
Aug 10, 2026 $0.0000948
+1.74%
$47,398 $0
Aug 9, 2026 $0.0000797
+5.68%
$-- $0
Aug 4, 2026 $0.0000708
+20.84%
$35,393 $0
Jul 30, 2026 $0.0000619
+0.00%
$-- $0
Jul 29, 2026 $0.0000557
+0.00%
$-- $0
Jul 22, 2026 $0.0000504
-8.25%
$25,189 $0
Jul 21, 2026 $0.0000488
+0.00%
$24,396 $0
Jul 18, 2026 $0.0000475
+0.00%
$-- $0
Jul 15, 2026 $0.000067
+0.00%
$-- $0
Jul 14, 2026 $0.0000356
+0.00%
$17,793 $0
Jul 12, 2026 $0.000106
+0.00%
$-- $4
Jul 11, 2026 $0.000106
+207.96%
$53,211 $4
Jul 10, 2026 $0.0000381
+0.00%
$-- $0
Jul 9, 2026 $0.0000372
+0.00%
$18,588 $0.1
Jul 2, 2026 $0.0000352
+0.00%
$-- $0
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
Download