Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

pSTAKE Finance Historical Data

PSTAKE Page 11
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.

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
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