pSTAKE Finance Historical Data

PSTAKE Page 16
Download
Date Close Price change Market cap Trading volume
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
Mar 3, 2024 $ 0.0749
+8.41%
$ 37.44 million $ 1.66 million
Mar 2, 2024 $ 0.069
+13.33%
$ 34.52 million $ 1.26 million
Mar 1, 2024 $ 0.0609
+16.14%
$ 30.47 million $ 1.22 million
Feb 29, 2024 $ 0.0525
-7.16%
$ 26.23 million $ 1.43 million
Feb 28, 2024 $ 0.0565
-4.40%
$ 28.25 million $ 1.18 million
Feb 27, 2024 $ 0.0591
-1.52%
$ 29.55 million $ 1.06 million
Feb 26, 2024 $ 0.06
+1.56%
$ 30.01 million $ 1.05 million
Feb 25, 2024 $ 0.0591
+11.34%
$ 29.54 million $ 1.86 million
Feb 24, 2024 $ 0.0531
+11.13%
$ 26.53 million $ 975,728
Feb 23, 2024 $ 0.0477
-4.98%
$ 23.87 million $ 888,750
Feb 22, 2024 $ 0.0502
+8.12%
$ 25.12 million $ 1.15 million
Feb 21, 2024 $ 0.0465
-1.07%
$ 23.23 million $ 997,133
Feb 20, 2024 $ 0.047
+5.56%
$ 23.48 million $ 2.48 million
Feb 19, 2024 $ 0.0445
+4.59%
$ 22.24 million $ 838,051
Feb 18, 2024 $ 0.0425
+0.57%
$ 21.27 million $ 720,440
Feb 17, 2024 $ 0.0423
+1.26%
$ 21.15 million $ 759,546
Feb 16, 2024 $ 0.0418
-1.23%
$ 20.88 million $ 768,218
Feb 15, 2024 $ 0.0423
+0.26%
$ 21.14 million $ 798,363
Feb 14, 2024 $ 0.0422
-0.78%
$ 21.08 million $ 788,796
Feb 13, 2024 $ 0.0425
-3.82%
$ 21.25 million $ 819,075
Feb 12, 2024 $ 0.0442
+1.62%
$ 22.09 million $ 830,741