Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

pSTAKE Finance Historical Data

PSTAKE Page 17
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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