pSTAKE Finance Historical Data

PSTAKE Page 14
Download
Date Close Price change Market cap Trading volume
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
Jul 10, 2024 $ 0.102
+1.31%
$ 51.22 million $ 1.34 million
Jul 9, 2024 $ 0.101
+11.76%
$ 50.55 million $ 1.39 million
Jul 8, 2024 $ 0.0905
+1.14%
$ 45.23 million $ 1.17 million
Jul 7, 2024 $ 0.0894
-12.62%
$ 44.72 million $ 1.09 million
Jul 6, 2024 $ 0.102
+13.71%
$ 51.17 million $ 1.44 million
Jul 5, 2024 $ 0.09
-8.76%
$ 45 million $ 1.73 million
Jul 4, 2024 $ 0.0987
-9.89%
$ 49.34 million $ 1.29 million
Jul 3, 2024 $ 0.109
-8.06%
$ 54.75 million $ 1.56 million
Jul 2, 2024 $ 0.119
+8.79%
$ 59.55 million $ 2.82 million
Jul 1, 2024 $ 0.109
+14.19%
$ 54.75 million $ 2.54 million
Jun 30, 2024 $ 0.0959
-0.80%
$ 47.95 million $ 1.17 million
Jun 29, 2024 $ 0.0967
-5.86%
$ 48.34 million $ 1.07 million
Jun 28, 2024 $ 0.103
+1.66%
$ 51.35 million $ 1.44 million
Jun 27, 2024 $ 0.101
-2.02%
$ 50.51 million $ 1.19 million
Jun 26, 2024 $ 0.103
-5.26%
$ 51.55 million $ 1.52 million
Jun 25, 2024 $ 0.109
-1.97%
$ 54.42 million $ 1.2 million
Jun 24, 2024 $ 0.111
-1.30%
$ 55.51 million $ 1.26 million
Jun 23, 2024 $ 0.112
-2.23%
$ 56.24 million $ 880,265
Jun 22, 2024 $ 0.115
-1.86%
$ 57.53 million $ 1.02 million
Jun 21, 2024 $ 0.117
-2.30%
$ 58.62 million $ 1.51 million
Jun 20, 2024 $ 0.12
+1.66%
$ 60 million $ 1.67 million
Jun 19, 2024 $ 0.118
+7.77%
$ 59.02 million $ 2.21 million
Jun 18, 2024 $ 0.11
+0.58%
$ 54.77 million $ 1.74 million
Jun 17, 2024 $ 0.109
-7.65%
$ 54.45 million $ 1.52 million
Jun 16, 2024 $ 0.118
-1.41%
$ 58.96 million $ 1.16 million
Jun 15, 2024 $ 0.12
+3.85%
$ 59.81 million $ 2.87 million
Jun 14, 2024 $ 0.115
+1.81%
$ 57.59 million $ 2.49 million
Jun 13, 2024 $ 0.113
-11.20%
$ 56.57 million $ 2.67 million
Jun 12, 2024 $ 0.127
-1.63%
$ 63.7 million $ 2.44 million