pSTAKE Finance Historical Data

PSTAKE Page 12
Download
Date Close Price change Market cap Trading volume
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
Oct 17, 2024 $ 0.049
-1.83%
$ 24.51 million $ 942,503
Oct 16, 2024 $ 0.0499
-2.25%
$ 24.97 million $ 1.4 million
Oct 15, 2024 $ 0.0511
-2.36%
$ 25.55 million $ 992,658
Oct 14, 2024 $ 0.0523
+0.32%
$ 26.17 million $ 1.18 million
Oct 13, 2024 $ 0.0522
-0.17%
$ 26.09 million $ 1.15 million
Oct 12, 2024 $ 0.0523
+5.34%
$ 26.13 million $ 923,086
Oct 11, 2024 $ 0.0496
+3.00%
$ 24.8 million $ 1.03 million
Oct 10, 2024 $ 0.0482
-0.82%
$ 24.08 million $ 907,612
Oct 9, 2024 $ 0.0486
-2.36%
$ 24.28 million $ 868,384
Oct 8, 2024 $ 0.0497
-0.18%
$ 24.87 million $ 877,765
Oct 7, 2024 $ 0.0498
-1.87%
$ 24.92 million $ 1.02 million
Oct 6, 2024 $ 0.0508
+0.78%
$ 25.39 million $ 857,730
Oct 5, 2024 $ 0.0504
-7.12%
$ 25.19 million $ 1.05 million
Oct 4, 2024 $ 0.0542
+17.36%
$ 27.12 million $ 2.65 million
Oct 3, 2024 $ 0.0462
-9.27%
$ 23.11 million $ 911,623
Oct 2, 2024 $ 0.0509
-4.38%
$ 25.47 million $ 982,096
Oct 1, 2024 $ 0.0533
-9.50%
$ 26.64 million $ 1.14 million
Sep 30, 2024 $ 0.0589
-2.16%
$ 29.43 million $ 1.4 million
Sep 29, 2024 $ 0.0602
-2.38%
$ 30.09 million $ 1.35 million
Sep 28, 2024 $ 0.0617
-1.03%
$ 30.83 million $ 1.21 million
Sep 27, 2024 $ 0.0622
+7.04%
$ 31.12 million $ 1.85 million
Sep 26, 2024 $ 0.0581
+10.89%
$ 29.06 million $ 2.65 million
Sep 25, 2024 $ 0.0524
+1.25%
$ 26.21 million $ 1.04 million
Sep 24, 2024 $ 0.0516
+1.58%
$ 25.8 million $ 800,648
Sep 23, 2024 $ 0.0508
+2.84%
$ 25.4 million $ 918,519
Sep 22, 2024 $ 0.0494
-4.52%
$ 24.7 million $ 885,143
Sep 21, 2024 $ 0.0517
+0.40%
$ 25.87 million $ 835,568
Sep 20, 2024 $ 0.0515
+2.02%
$ 25.77 million $ 1.19 million