pSTAKE Finance Historical Data

PSTAKE Page 12
Download
Date Close Price change Market cap Trading volume
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
Sep 19, 2024 $ 0.0506
+5.01%
$ 25.32 million $ 1.23 million
Sep 18, 2024 $ 0.0482
-2.35%
$ 24.11 million $ 840,573
Sep 17, 2024 $ 0.0494
+2.39%
$ 24.69 million $ 731,716
Sep 16, 2024 $ 0.0482
-3.51%
$ 24.11 million $ 832,506
Sep 15, 2024 $ 0.05
-2.75%
$ 24.99 million $ 827,616
Sep 14, 2024 $ 0.0514
-7.11%
$ 25.69 million $ 979,218
Sep 13, 2024 $ 0.0554
+2.22%
$ 27.68 million $ 1.02 million
Sep 12, 2024 $ 0.0541
+3.18%
$ 27.07 million $ 937,858
Sep 11, 2024 $ 0.0525
-8.32%
$ 26.24 million $ 804,658
Sep 10, 2024 $ 0.0572
+2.15%
$ 28.62 million $ 781,534
Sep 9, 2024 $ 0.056
+4.73%
$ 28.01 million $ 820,219
Sep 8, 2024 $ 0.0535
+3.25%
$ 26.75 million $ 814,063
Sep 7, 2024 $ 0.0518
-6.52%
$ 25.91 million $ 938,487
Sep 6, 2024 $ 0.0554
-0.24%
$ 27.71 million $ 849,035
Sep 5, 2024 $ 0.0555
-4.21%
$ 27.77 million $ 850,824
Sep 4, 2024 $ 0.058
-0.86%
$ 29 million $ 1.08 million
Sep 3, 2024 $ 0.0585
-5.67%
$ 29.25 million $ 929,730
Sep 2, 2024 $ 0.0623
-0.64%
$ 31.13 million $ 846,934
Sep 1, 2024 $ 0.0627
-5.91%
$ 31.33 million $ 763,575
Aug 31, 2024 $ 0.0666
-1.13%
$ 33.29 million $ 717,581
Aug 30, 2024 $ 0.0673
-3.87%
$ 33.67 million $ 1.01 million
Aug 29, 2024 $ 0.0701
-1.15%
$ 35.03 million $ 858,335