pSTAKE Finance Historical Data

PSTAKE Page 13
Download
Date Close Price change Market cap Trading volume
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
Aug 28, 2024 $ 0.0709
-1.96%
$ 35.44 million $ 1 million
Aug 27, 2024 $ 0.0723
-5.32%
$ 36.16 million $ 955,815
Aug 26, 2024 $ 0.0764
-9.33%
$ 38.18 million $ 977,228
Aug 25, 2024 $ 0.0842
-2.38%
$ 42.11 million $ 896,873
Aug 24, 2024 $ 0.0863
-0.05%
$ 43.14 million $ 1.11 million
Aug 23, 2024 $ 0.0863
+8.88%
$ 43.15 million $ 1.45 million
Aug 22, 2024 $ 0.0793
+4.40%
$ 39.64 million $ 1.32 million
Aug 21, 2024 $ 0.0759
+2.37%
$ 37.97 million $ 1.09 million
Aug 20, 2024 $ 0.0742
+0.24%
$ 37.09 million $ 924,179
Aug 19, 2024 $ 0.074
-0.12%
$ 37 million $ 1.13 million
Aug 18, 2024 $ 0.0741
+0.73%
$ 37.05 million $ 783,010
Aug 17, 2024 $ 0.0736
+1.93%
$ 36.78 million $ 841,796
Aug 16, 2024 $ 0.0722
+0.41%
$ 36.08 million $ 832,168
Aug 15, 2024 $ 0.0719
-6.05%
$ 35.94 million $ 955,850
Aug 14, 2024 $ 0.0765
-5.14%
$ 38.25 million $ 1.08 million
Aug 13, 2024 $ 0.0807
+3.63%
$ 40.33 million $ 1.07 million
Aug 12, 2024 $ 0.0778
+1.47%
$ 38.92 million $ 1.03 million
Aug 11, 2024 $ 0.0767
-7.24%
$ 38.35 million $ 926,446
Aug 10, 2024 $ 0.0827
+3.81%
$ 41.35 million $ 1.05 million
Aug 9, 2024 $ 0.0797
-6.74%
$ 39.83 million $ 1.26 million
Aug 8, 2024 $ 0.0854
+19.25%
$ 42.71 million $ 1.56 million
Aug 7, 2024 $ 0.0716
-6.61%
$ 35.82 million $ 1.43 million
Aug 6, 2024 $ 0.0767
+4.25%
$ 38.35 million $ 2.08 million
Aug 5, 2024 $ 0.0736
-21.26%
$ 36.79 million $ 2.4 million
Aug 4, 2024 $ 0.0934
-6.56%
$ 46.72 million $ 1.41 million
Aug 3, 2024 $ 0.1
-9.95%
$ 50 million $ 1.39 million
Aug 2, 2024 $ 0.111
-6.23%
$ 55.54 million $ 1.41 million
Aug 1, 2024 $ 0.118
-3.92%
$ 59.24 million $ 996,926