pSTAKE Finance Historical Data

PSTAKE Page 10
Download
Date Close Price change Market cap Trading volume
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
Jan 30, 2025 $ 0.0389
+0.83%
$ 19.47 million $ 844,555
Jan 29, 2025 $ 0.0386
-2.54%
$ 19.31 million $ 1.14 million
Jan 28, 2025 $ 0.0396
+1.36%
$ 19.81 million $ 1.24 million
Jan 27, 2025 $ 0.0391
-1.50%
$ 19.55 million $ 913,456
Jan 26, 2025 $ 0.0397
-0.32%
$ 19.85 million $ 1.09 million
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