pSTAKE Finance Historical Data

PSTAKE Page 15
Download
Date Close Price change Market cap Trading volume
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
May 25, 2024 $ 0.0877
+4.46%
$ 43.85 million $ 1.1 million
May 24, 2024 $ 0.084
-2.87%
$ 41.99 million $ 1.1 million
May 23, 2024 $ 0.0865
+1.00%
$ 43.23 million $ 1.25 million
May 22, 2024 $ 0.0856
-7.87%
$ 42.8 million $ 1.24 million
May 21, 2024 $ 0.0929
-2.72%
$ 46.45 million $ 1.18 million
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