pSTAKE Finance Historical Data

PSTAKE Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.0955
+5.50%
$ 47.75 million $ 1.09 million
May 19, 2024 $ 0.0905
-12.91%
$ 45.26 million $ 1.02 million
May 18, 2024 $ 0.104
+6.29%
$ 51.96 million $ 1.47 million
May 17, 2024 $ 0.0978
+16.70%
$ 48.88 million $ 3.45 million
May 16, 2024 $ 0.0838
-4.71%
$ 41.89 million $ 1.19 million
May 15, 2024 $ 0.088
+17.16%
$ 43.98 million $ 1.29 million
May 14, 2024 $ 0.0751
-6.72%
$ 37.54 million $ 950,333
May 13, 2024 $ 0.0805
+0.18%
$ 40.25 million $ 1.03 million
May 12, 2024 $ 0.0803
+0.99%
$ 40.17 million $ 1.39 million
May 11, 2024 $ 0.0796
+0.66%
$ 39.78 million $ 849,730
May 10, 2024 $ 0.079
-3.96%
$ 39.52 million $ 1 million
May 9, 2024 $ 0.0823
+8.66%
$ 41.15 million $ 1.25 million
May 8, 2024 $ 0.0757
-1.07%
$ 37.87 million $ 1.1 million
May 7, 2024 $ 0.0766
-2.89%
$ 38.28 million $ 1.02 million
May 6, 2024 $ 0.0788
-1.17%
$ 39.42 million $ 1.2 million
May 5, 2024 $ 0.0798
+1.33%
$ 39.89 million $ 1.27 million
May 4, 2024 $ 0.0787
-1.73%
$ 39.36 million $ 1.14 million
May 3, 2024 $ 0.0801
+19.76%
$ 40.06 million $ 3.28 million
May 2, 2024 $ 0.0669
+4.78%
$ 33.43 million $ 927,922
May 1, 2024 $ 0.0637
-2.21%
$ 31.9 million $ 1.04 million
Apr 30, 2024 $ 0.0652
-10.84%
$ 32.58 million $ 972,338
Apr 29, 2024 $ 0.0731
-6.38%
$ 36.54 million $ 967,851
Apr 28, 2024 $ 0.0781
-0.88%
$ 39.03 million $ 955,614
Apr 27, 2024 $ 0.0788
-1.99%
$ 39.38 million $ 920,655
Apr 26, 2024 $ 0.0804
-3.68%
$ 40.18 million $ 892,872
Apr 25, 2024 $ 0.0834
-2.12%
$ 41.71 million $ 1.17 million
Apr 24, 2024 $ 0.0852
-0.48%
$ 42.62 million $ 1.25 million
Apr 23, 2024 $ 0.0856
+0.82%
$ 42.82 million $ 978,191
Apr 22, 2024 $ 0.0849
-0.97%
$ 42.47 million $ 1.05 million
Apr 21, 2024 $ 0.0858
-7.90%
$ 42.89 million $ 1.25 million
Apr 20, 2024 $ 0.0931
+7.69%
$ 46.57 million $ 1.07 million
Apr 19, 2024 $ 0.0865
+0.07%
$ 43.24 million $ 1.08 million
Apr 18, 2024 $ 0.0864
+1.81%
$ 43.21 million $ 1.28 million
Apr 17, 2024 $ 0.0849
+5.18%
$ 42.45 million $ 1.21 million
Apr 16, 2024 $ 0.0807
-6.55%
$ 40.36 million $ 1.16 million
Apr 15, 2024 $ 0.0864
-4.94%
$ 43.19 million $ 922,907
Apr 14, 2024 $ 0.0909
+8.90%
$ 45.44 million $ 968,192
Apr 13, 2024 $ 0.0834
-14.99%
$ 41.72 million $ 1.01 million
Apr 12, 2024 $ 0.0982
-17.99%
$ 49.08 million $ 1.04 million
Apr 11, 2024 $ 0.12
-2.64%
$ 59.84 million $ 827,055
Apr 10, 2024 $ 0.123
-1.27%
$ 61.47 million $ 799,173
Apr 9, 2024 $ 0.125
+0.77%
$ 62.26 million $ 1.19 million
Apr 8, 2024 $ 0.124
-0.31%
$ 61.78 million $ 1.25 million
Apr 7, 2024 $ 0.124
-3.16%
$ 61.97 million $ 1.05 million
Apr 6, 2024 $ 0.128
+0.01%
$ 63.99 million $ 1.67 million
Apr 5, 2024 $ 0.128
-0.71%
$ 63.99 million $ 2.36 million
Apr 4, 2024 $ 0.129
+21.83%
$ 64.45 million $ 1.52 million
Apr 3, 2024 $ 0.106
-4.26%
$ 52.9 million $ 1.17 million
Apr 2, 2024 $ 0.111
-8.51%
$ 55.25 million $ 1.31 million
Apr 1, 2024 $ 0.121
-7.17%
$ 60.39 million $ 1.48 million