pSTAKE Finance Historical Data

PSTAKE Page 13
Download
Date Close Price change Market cap Trading volume
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
Jul 31, 2024 $ 0.123
-10.15%
$ 61.65 million $ 1.38 million
Jul 30, 2024 $ 0.137
-1.93%
$ 68.61 million $ 1.73 million
Jul 29, 2024 $ 0.14
+15.38%
$ 69.96 million $ 2.79 million
Jul 28, 2024 $ 0.121
+0.72%
$ 60.64 million $ 798,043
Jul 27, 2024 $ 0.12
+0.72%
$ 60.2 million $ 725,366
Jul 26, 2024 $ 0.12
+4.79%
$ 59.77 million $ 1.01 million
Jul 25, 2024 $ 0.114
-3.37%
$ 57.04 million $ 1.35 million
Jul 24, 2024 $ 0.118
+1.56%
$ 59.03 million $ 1.2 million
Jul 23, 2024 $ 0.116
-8.17%
$ 58.12 million $ 1.3 million
Jul 22, 2024 $ 0.127
+9.34%
$ 63.3 million $ 1.6 million
Jul 21, 2024 $ 0.116
-3.74%
$ 57.88 million $ 1.13 million
Jul 20, 2024 $ 0.12
-0.25%
$ 60.13 million $ 1.22 million
Jul 19, 2024 $ 0.121
+5.96%
$ 60.29 million $ 1.35 million
Jul 18, 2024 $ 0.114
-2.12%
$ 56.9 million $ 1.3 million
Jul 17, 2024 $ 0.116
+7.40%
$ 58.13 million $ 1.58 million
Jul 16, 2024 $ 0.108
-4.54%
$ 54.13 million $ 1.55 million
Jul 15, 2024 $ 0.113
+9.62%
$ 56.7 million $ 1.42 million
Jul 14, 2024 $ 0.103
-1.13%
$ 51.73 million $ 1.04 million
Jul 13, 2024 $ 0.105
+6.44%
$ 52.32 million $ 1.06 million
Jul 12, 2024 $ 0.0983
-3.45%
$ 49.15 million $ 995,122
Jul 11, 2024 $ 0.102
-0.60%
$ 50.91 million $ 1.4 million