pSTAKE Finance Historical Data

PSTAKE Page 11
Download
Date Close Price change Market cap Trading volume
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
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