Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

pSTAKE Finance Historical Data

PSTAKE Page 14
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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