Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

pSTAKE Finance Historical Data

PSTAKE Page 18
Download
Date Close Price change Market cap Trading volume

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

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
Jan 13, 2024 $0.0573
-4.22%
$28.66 million $1.02 million
Jan 12, 2024 $0.0598
-0.10%
$29.92 million $1.06 million
Jan 11, 2024 $0.0599
+4.32%
$29.95 million $1.12 million
Jan 10, 2024 $0.0574
+5.70%
$28.71 million $1.01 million
Jan 9, 2024 $0.0543
-0.65%
$27.16 million $1.12 million
Jan 8, 2024 $0.0547
+3.38%
$27.33 million $2.05 million
Jan 7, 2024 $0.0529
+7.16%
$26.44 million $3 million
Jan 6, 2024 $0.0493
-4.30%
$24.67 million $1.19 million
Jan 5, 2024 $0.0516
-5.28%
$25.78 million $1.23 million
Jan 4, 2024 $0.0544
+8.39%
$27.22 million $1.14 million
Jan 3, 2024 $0.0502
-11.69%
$25.12 million $710,758
Jan 2, 2024 $0.0569
+3.00%
$28.44 million $642,722
Jan 1, 2024 $0.0552
-1.07%
$27.61 million $571,276
Dec 31, 2023 $0.0558
-1.14%
$27.91 million $611,417
Dec 30, 2023 $0.0565
-0.70%
$28.23 million $613,201
Dec 29, 2023 $0.0569
-2.77%
$28.43 million $765,807
Dec 28, 2023 $0.0585
-1.31%
$29.24 million $885,750