pSTAKE Finance Historical Data

PSTAKE Page 17
Download
Date Close Price change Market cap Trading volume
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
Feb 11, 2024 $ 0.0435
-5.29%
$ 21.73 million $ 735,691
Feb 10, 2024 $ 0.0459
+3.51%
$ 22.95 million $ 699,981
Feb 9, 2024 $ 0.0443
+2.35%
$ 22.17 million $ 760,131
Feb 8, 2024 $ 0.0433
-0.17%
$ 21.66 million $ 743,805
Feb 7, 2024 $ 0.0434
-0.72%
$ 21.7 million $ 899,346
Feb 6, 2024 $ 0.0437
+2.42%
$ 21.85 million $ 708,988
Feb 5, 2024 $ 0.0427
+0.15%
$ 21.34 million $ 688,556
Feb 4, 2024 $ 0.0426
-0.32%
$ 21.3 million $ 657,354
Feb 3, 2024 $ 0.0427
+3.05%
$ 21.37 million $ 712,886
Feb 2, 2024 $ 0.0415
+3.78%
$ 20.73 million $ 807,087
Feb 1, 2024 $ 0.0399
-2.49%
$ 19.97 million $ 769,449
Jan 31, 2024 $ 0.041
-5.60%
$ 20.48 million $ 758,089
Jan 30, 2024 $ 0.0434
+1.95%
$ 21.7 million $ 841,995
Jan 29, 2024 $ 0.0426
+0.26%
$ 21.28 million $ 777,960
Jan 28, 2024 $ 0.0425
-0.57%
$ 21.23 million $ 911,250
Jan 27, 2024 $ 0.0427
+0.88%
$ 21.35 million $ 799,202
Jan 26, 2024 $ 0.0423
+7.98%
$ 21.16 million $ 815,529
Jan 25, 2024 $ 0.0392
-9.85%
$ 19.6 million $ 780,694
Jan 24, 2024 $ 0.0435
+7.56%
$ 21.74 million $ 897,544
Jan 23, 2024 $ 0.0404
-6.75%
$ 20.21 million $ 963,350
Jan 22, 2024 $ 0.0434
-9.57%
$ 21.68 million $ 829,465
Jan 21, 2024 $ 0.0479
+1.81%
$ 23.97 million $ 787,054
Jan 20, 2024 $ 0.0471
+2.41%
$ 23.54 million $ 886,310
Jan 19, 2024 $ 0.046
-5.30%
$ 22.98 million $ 981,627
Jan 18, 2024 $ 0.0485
-7.37%
$ 24.27 million $ 925,423
Jan 17, 2024 $ 0.0524
-3.20%
$ 26.2 million $ 877,574
Jan 16, 2024 $ 0.0541
-0.31%
$ 27.06 million $ 870,113
Jan 15, 2024 $ 0.0543
-2.12%
$ 27.14 million $ 947,138
Jan 14, 2024 $ 0.0555
-3.23%
$ 27.73 million $ 920,810