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

pSTAKE Finance Historical Data

PSTAKE Page 15
Download
Date Close Price change Market cap Trading volume

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

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
Jun 11, 2024 $0.13
-6.56%
$64.75 million $3.46 million
Jun 10, 2024 $0.139
+9.15%
$69.3 million $6.85 million
Jun 9, 2024 $0.127
+1.07%
$63.49 million $2.73 million
Jun 8, 2024 $0.126
-13.40%
$62.82 million $3.55 million
Jun 7, 2024 $0.145
-10.45%
$72.54 million $6.45 million
Jun 6, 2024 $0.162
+21.68%
$81 million $11.52 million
Jun 5, 2024 $0.133
-20.21%
$66.54 million $8.28 million
Jun 4, 2024 $0.167
+74.20%
$83.4 million $15.49 million
Jun 3, 2024 $0.0957
+12.34%
$47.87 million $3.5 million
Jun 2, 2024 $0.0852
+3.51%
$42.62 million $1.08 million
Jun 1, 2024 $0.0824
+4.34%
$41.18 million $881,853
May 31, 2024 $0.0789
+1.01%
$39.46 million $962,435
May 30, 2024 $0.0781
-1.21%
$39.07 million $971,631
May 29, 2024 $0.0791
-5.60%
$39.58 million $925,271
May 28, 2024 $0.0838
-0.79%
$41.9 million $1.1 million
May 27, 2024 $0.0845
+0.71%
$42.24 million $989,042
May 26, 2024 $0.0839
-4.36%
$41.94 million $928,139