pSTAKE Finance Historical Data

PSTAKE Page 10
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 0.0398
-7.50%
$ 19.91 million $ 1.06 million
Jan 24, 2025 $ 0.0431
-1.05%
$ 21.53 million $ 1.05 million
Jan 23, 2025 $ 0.0435
+3.87%
$ 21.75 million $ 1.2 million
Jan 22, 2025 $ 0.0419
-0.49%
$ 20.94 million $ 1.71 million
Jan 21, 2025 $ 0.0421
-2.26%
$ 21.05 million $ 2.24 million
Jan 20, 2025 $ 0.0431
+16.96%
$ 21.53 million $ 2.06 million
Jan 19, 2025 $ 0.0368
-16.57%
$ 18.4 million $ 1.98 million
Jan 18, 2025 $ 0.0441
-11.46%
$ 22.06 million $ 1.22 million
Jan 17, 2025 $ 0.0498
+1.79%
$ 24.89 million $ 1.07 million
Jan 16, 2025 $ 0.0489
+4.29%
$ 24.46 million $ 934,394
Jan 15, 2025 $ 0.0469
+0.81%
$ 23.44 million $ 1.81 million
Jan 14, 2025 $ 0.0481
+6.07%
$ 24.07 million $ 797,685
Jan 13, 2025 $ 0.0454
-6.07%
$ 22.69 million $ 1.06 million
Jan 12, 2025 $ 0.0483
+0.15%
$ 24.16 million $ 916,543
Jan 11, 2025 $ 0.0482
-0.91%
$ 24.1 million $ 880,825
Jan 10, 2025 $ 0.0486
+3.49%
$ 24.32 million $ 1.03 million
Jan 9, 2025 $ 0.047
-9.09%
$ 23.5 million $ 1.15 million
Jan 8, 2025 $ 0.0517
-5.54%
$ 25.85 million $ 1.69 million
Jan 7, 2025 $ 0.0547
-10.50%
$ 27.37 million $ 2.03 million
Jan 6, 2025 $ 0.0612
+5.14%
$ 30.58 million $ 1.51 million
Jan 5, 2025 $ 0.0582
-4.36%
$ 29.09 million $ 1.56 million
Jan 4, 2025 $ 0.0608
+9.31%
$ 30.41 million $ 2.38 million
Jan 3, 2025 $ 0.0556
+1.42%
$ 27.82 million $ 1.82 million
Jan 2, 2025 $ 0.0549
+5.29%
$ 27.43 million $ 1.74 million
Jan 1, 2025 $ 0.0521
+1.47%
$ 26.06 million $ 1.35 million
Dec 31, 2024 $ 0.0514
-0.69%
$ 25.68 million $ 1.61 million
Dec 30, 2024 $ 0.0517
+2.20%
$ 25.86 million $ 2.14 million
Dec 29, 2024 $ 0.0506
-8.01%
$ 25.3 million $ 1.51 million
Dec 28, 2024 $ 0.055
+5.93%
$ 27.26 million $ 1.66 million
Dec 27, 2024 $ 0.0519
+2.75%
$ 25.72 million $ 2.28 million
Dec 26, 2024 $ 0.0505
-9.96%
$ 25.03 million $ 3.6 million
Dec 25, 2024 $ 0.0561
-5.31%
$ 27.8 million $ 5.37 million
Dec 24, 2024 $ 0.0592
-10.23%
$ 29.36 million $ 5.62 million
Dec 23, 2024 $ 0.066
+10.50%
$ 32.69 million $ 7.77 million
Dec 22, 2024 $ 0.0599
+20.61%
$ 29.68 million $ 6.57 million
Dec 21, 2024 $ 0.0497
-19.24%
$ 24.62 million $ 5.87 million
Dec 20, 2024 $ 0.0616
+36.13%
$ 30.53 million $ 4.43 million
Dec 19, 2024 $ 0.0453
-10.83%
$ 22.43 million $ 1.36 million
Dec 18, 2024 $ 0.0508
-9.18%
$ 25.15 million $ 1.21 million
Dec 17, 2024 $ 0.0559
-1.78%
$ 27.7 million $ 1.15 million
Dec 16, 2024 $ 0.0569
-3.82%
$ 28.21 million $ 1.06 million
Dec 15, 2024 $ 0.0592
+6.57%
$ 29.33 million $ 1.17 million
Dec 14, 2024 $ 0.0555
-5.50%
$ 27.51 million $ 1.04 million
Dec 13, 2024 $ 0.0588
+2.12%
$ 29.12 million $ 1.61 million
Dec 12, 2024 $ 0.0575
-2.92%
$ 28.51 million $ 2.19 million
Dec 11, 2024 $ 0.0593
+5.59%
$ 29.37 million $ 1.79 million
Dec 10, 2024 $ 0.0561
-8.14%
$ 27.81 million $ 1.92 million
Dec 9, 2024 $ 0.0609
-19.87%
$ 30.18 million $ 2.91 million
Dec 8, 2024 $ 0.076
+8.47%
$ 37.66 million $ 2.27 million
Dec 7, 2024 $ 0.0701
+3.47%
$ 34.41 million $ 2.03 million