pSTAKE Finance Historical Data

PSTAKE Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.0677
+8.32%
$ 33.25 million $ 1.76 million
Dec 5, 2024 $ 0.0625
+0.33%
$ 30.7 million $ 1.85 million
Dec 4, 2024 $ 0.0623
+5.35%
$ 30.59 million $ 2.48 million
Dec 3, 2024 $ 0.0591
-0.08%
$ 29.04 million $ 1.61 million
Dec 2, 2024 $ 0.0592
-1.72%
$ 29.06 million $ 2 million
Dec 1, 2024 $ 0.0602
-0.79%
$ 29.57 million $ 1.64 million
Nov 30, 2024 $ 0.0607
+3.26%
$ 29.8 million $ 1.31 million
Nov 29, 2024 $ 0.0588
+1.19%
$ 28.86 million $ 1.31 million
Nov 28, 2024 $ 0.0581
+4.80%
$ 28.53 million $ 2.13 million
Nov 27, 2024 $ 0.0554
+7.96%
$ 27.22 million $ 3.68 million
Nov 26, 2024 $ 0.0513
+0.99%
$ 25.21 million $ 1.48 million
Nov 25, 2024 $ 0.0508
-2.03%
$ 24.97 million $ 1.45 million
Nov 24, 2024 $ 0.0519
+2.34%
$ 25.48 million $ 1.29 million
Nov 23, 2024 $ 0.0507
+3.36%
$ 24.9 million $ 2.62 million
Nov 22, 2024 $ 0.0491
-2.71%
$ 24.09 million $ 1.09 million
Nov 21, 2024 $ 0.0504
+0.65%
$ 24.77 million $ 1.28 million
Nov 20, 2024 $ 0.0501
-5.90%
$ 24.62 million $ 1.29 million
Nov 19, 2024 $ 0.0533
-3.19%
$ 26.16 million $ 1.35 million
Nov 18, 2024 $ 0.055
-0.95%
$ 27.02 million $ 1.59 million
Nov 17, 2024 $ 0.0556
+5.19%
$ 27.28 million $ 1.99 million
Nov 16, 2024 $ 0.0528
+1.01%
$ 25.94 million $ 1.45 million
Nov 15, 2024 $ 0.0523
+7.29%
$ 25.68 million $ 2.16 million
Nov 14, 2024 $ 0.0487
+0.38%
$ 23.93 million $ 3.97 million
Nov 13, 2024 $ 0.0485
-10.55%
$ 23.84 million $ 2.32 million
Nov 12, 2024 $ 0.0543
-8.30%
$ 26.66 million $ 2.27 million
Nov 11, 2024 $ 0.0592
+5.71%
$ 29.07 million $ 3.05 million
Nov 10, 2024 $ 0.056
+18.51%
$ 27.48 million $ 2.19 million
Nov 9, 2024 $ 0.0472
+0.80%
$ 23.19 million $ 1.09 million
Nov 8, 2024 $ 0.0468
-15.77%
$ 23 million $ 1.65 million
Nov 7, 2024 $ 0.0556
+34.72%
$ 27.3 million $ 3.12 million
Nov 6, 2024 $ 0.0413
+15.02%
$ 20.27 million $ 1.29 million
Nov 5, 2024 $ 0.0359
+1.10%
$ 17.62 million $ 1.01 million
Nov 4, 2024 $ 0.0355
-2.99%
$ 17.43 million $ 930,468
Nov 3, 2024 $ 0.0366
-3.90%
$ 17.96 million $ 936,480
Nov 2, 2024 $ 0.0381
-3.05%
$ 18.69 million $ 865,369
Nov 1, 2024 $ 0.0393
-2.78%
$ 19.28 million $ 1.09 million
Oct 31, 2024 $ 0.0404
+2.45%
$ 19.83 million $ 1.14 million
Oct 30, 2024 $ 0.0394
-3.92%
$ 19.36 million $ 1.04 million
Oct 29, 2024 $ 0.041
+10.66%
$ 20.51 million $ 1.3 million
Oct 28, 2024 $ 0.0371
-5.27%
$ 18.53 million $ 986,046
Oct 27, 2024 $ 0.0391
-1.93%
$ 19.56 million $ 888,519
Oct 26, 2024 $ 0.0399
+0.17%
$ 19.95 million $ 1.12 million
Oct 25, 2024 $ 0.0398
-11.30%
$ 19.91 million $ 1.24 million
Oct 24, 2024 $ 0.0449
-5.79%
$ 22.45 million $ 1.16 million
Oct 23, 2024 $ 0.0476
-3.86%
$ 23.82 million $ 948,463
Oct 22, 2024 $ 0.0496
+0.16%
$ 24.78 million $ 918,181
Oct 21, 2024 $ 0.0495
-2.71%
$ 24.74 million $ 985,698
Oct 20, 2024 $ 0.0509
+0.51%
$ 25.43 million $ 887,156
Oct 19, 2024 $ 0.0506
+0.06%
$ 25.3 million $ 940,115
Oct 18, 2024 $ 0.0506
+3.16%
$ 25.29 million $ 961,520