Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

pSTAKE Finance Historical Data

PSTAKE Page 10
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Mar 21, 2025 $0.0192
-4.96%
$9.6 million $3.22 million
Mar 20, 2025 $0.0202
+3.51%
$10.1 million $4.81 million
Mar 19, 2025 $0.0195
+2.65%
$9.76 million $4.87 million
Mar 18, 2025 $0.019
-1.50%
$9.51 million $3.54 million
Mar 17, 2025 $0.0193
+4.15%
$9.65 million $3.09 million
Mar 16, 2025 $0.0185
-4.15%
$9.27 million $2.31 million
Mar 15, 2025 $0.0193
-2.32%
$9.67 million $1.81 million
Mar 14, 2025 $0.0194
+0.96%
$9.71 million $3.21 million
Mar 13, 2025 $0.0192
-7.61%
$9.62 million $1.93 million
Mar 12, 2025 $0.0208
-3.64%
$10.41 million $2.99 million
Mar 11, 2025 $0.0216
+3.72%
$10.81 million $3.52 million
Mar 10, 2025 $0.0208
-4.09%
$10.42 million $3.92 million
Mar 9, 2025 $0.0217
-12.32%
$10.86 million $1.36 million
Mar 8, 2025 $0.0248
-0.37%
$12.38 million $1.96 million
Mar 7, 2025 $0.0249
-5.38%
$12.43 million $2.52 million
Mar 6, 2025 $0.0262
+7.19%
$13.1 million $2.7 million
Mar 5, 2025 $0.0244
+3.01%
$12.22 million $851,740
Mar 4, 2025 $0.0237
-0.49%
$11.86 million $1.02 million
Mar 3, 2025 $0.0239
-12.39%
$11.93 million $1.63 million
Mar 2, 2025 $0.027
-6.12%
$13.49 million $15.04 million
Mar 1, 2025 $0.0287
+36.09%
$14.35 million $6.58 million
Feb 28, 2025 $0.0211
-0.10%
$10.54 million $766,865
Feb 27, 2025 $0.0211
+4.90%
$10.56 million $714,616
Feb 26, 2025 $0.0201
-3.02%
$10.06 million $796,345
Feb 25, 2025 $0.0207
-0.06%
$10.37 million $1.02 million
Feb 24, 2025 $0.0208
-13.53%
$10.38 million $993,638
Feb 23, 2025 $0.024
+3.22%
$11.99 million $3.25 million
Feb 22, 2025 $0.0232
+3.76%
$11.61 million $812,989
Feb 21, 2025 $0.0224
-5.08%
$11.19 million $944,229
Feb 20, 2025 $0.0236
-0.63%
$11.79 million $711,538
Feb 19, 2025 $0.0237
-0.30%
$11.87 million $720,013
Feb 18, 2025 $0.0238
-4.41%
$11.9 million $842,934
Feb 17, 2025 $0.0249
+0.68%
$12.45 million $846,727
Feb 16, 2025 $0.0247
-0.07%
$12.37 million $831,595
Feb 15, 2025 $0.0248
-0.92%
$12.38 million $867,630
Feb 14, 2025 $0.025
+1.26%
$12.49 million $820,078
Feb 13, 2025 $0.0247
-4.25%
$12.34 million $952,920
Feb 12, 2025 $0.0258
+1.64%
$12.88 million $931,264
Feb 11, 2025 $0.0254
-6.51%
$12.68 million $1.79 million
Feb 10, 2025 $0.0272
+13.21%
$13.59 million $1.89 million
Feb 9, 2025 $0.024
-3.30%
$12 million $856,812
Feb 8, 2025 $0.0248
-1.50%
$12.41 million $930,769
Feb 7, 2025 $0.0252
+2.45%
$12.6 million $918,227
Feb 6, 2025 $0.0246
-10.74%
$12.29 million $944,074
Feb 5, 2025 $0.0275
-2.21%
$13.77 million $712,197
Feb 4, 2025 $0.0282
+0.75%
$14.08 million $1.14 million
Feb 3, 2025 $0.0279
-7.02%
$13.97 million $1.39 million
Feb 2, 2025 $0.0301
-15.94%
$15.03 million $891,787
Feb 1, 2025 $0.0358
-7.35%
$17.88 million $980,016
Jan 31, 2025 $0.0386
-0.89%
$19.3 million $774,395