pSTAKE Finance Historical Data

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