pSTAKE Finance Historical Data

PSTAKE Page 16
Download
Date Close Price change Market cap Trading volume
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
Mar 31, 2024 $ 0.13
+6.03%
$ 65.04 million $ 1.9 million
Mar 30, 2024 $ 0.123
-3.27%
$ 61.34 million $ 1.07 million
Mar 29, 2024 $ 0.127
-7.34%
$ 63.42 million $ 1.83 million
Mar 28, 2024 $ 0.137
+2.76%
$ 68.44 million $ 1.43 million
Mar 27, 2024 $ 0.133
-3.60%
$ 66.6 million $ 1.95 million
Mar 26, 2024 $ 0.138
-8.48%
$ 69.09 million $ 2.36 million
Mar 25, 2024 $ 0.151
+0.64%
$ 75.49 million $ 1.58 million
Mar 24, 2024 $ 0.15
+3.28%
$ 75.01 million $ 1.33 million
Mar 23, 2024 $ 0.145
-11.46%
$ 72.64 million $ 1.72 million
Mar 22, 2024 $ 0.164
+18.17%
$ 82.04 million $ 3.23 million
Mar 21, 2024 $ 0.139
+5.30%
$ 69.42 million $ 2.78 million
Mar 20, 2024 $ 0.132
+11.20%
$ 65.94 million $ 1.47 million
Mar 19, 2024 $ 0.119
-3.65%
$ 59.3 million $ 2.17 million
Mar 18, 2024 $ 0.123
+1.55%
$ 61.54 million $ 2.69 million
Mar 17, 2024 $ 0.121
+8.00%
$ 60.6 million $ 2.33 million
Mar 16, 2024 $ 0.112
-16.89%
$ 56.1 million $ 2.09 million
Mar 15, 2024 $ 0.135
-14.81%
$ 67.47 million $ 2.38 million
Mar 14, 2024 $ 0.158
-4.27%
$ 79.19 million $ 2.67 million
Mar 13, 2024 $ 0.165
-0.96%
$ 82.72 million $ 2.41 million
Mar 12, 2024 $ 0.167
+10.43%
$ 83.5 million $ 4.72 million
Mar 11, 2024 $ 0.151
+18.64%
$ 75.6 million $ 5.24 million
Mar 10, 2024 $ 0.127
-10.20%
$ 63.73 million $ 2.13 million
Mar 9, 2024 $ 0.142
+0.57%
$ 70.97 million $ 2.58 million
Mar 8, 2024 $ 0.141
+4.72%
$ 70.57 million $ 3.43 million
Mar 7, 2024 $ 0.135
-10.70%
$ 67.4 million $ 9.98 million
Mar 6, 2024 $ 0.151
+89.63%
$ 75.49 million $ 13.42 million
Mar 5, 2024 $ 0.0796
-8.14%
$ 39.82 million $ 2.57 million
Mar 4, 2024 $ 0.0867
+15.79%
$ 43.35 million $ 1.82 million