pSTAKE Finance Historical Data

PSTAKE Page 18
Download
Date Close Price change Market cap Trading volume
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
Dec 27, 2023 $ 0.0593
+4.98%
$ 29.63 million $ 1.1 million
Dec 26, 2023 $ 0.0564
+2.59%
$ 28.22 million $ 994,022
Dec 25, 2023 $ 0.055
+5.88%
$ 27.51 million $ 1.4 million
Dec 24, 2023 $ 0.052
+5.57%
$ 25.98 million $ 867,632
Dec 23, 2023 $ 0.0492
-8.43%
$ 24.61 million $ 921,628
Dec 22, 2023 $ 0.0537
+15.39%
$ 26.87 million $ 721,190
Dec 21, 2023 $ 0.0466
+1.37%
$ 23.29 million $ 600,002
Dec 20, 2023 $ 0.046
+1.38%
$ 22.98 million $ 592,953
Dec 19, 2023 $ 0.0453
-4.48%
$ 22.67 million $ 637,445
Dec 18, 2023 $ 0.0475
-3.86%
$ 23.73 million $ 966,218
Dec 17, 2023 $ 0.0494
-5.66%
$ 24.68 million $ 948,617
Dec 16, 2023 $ 0.0523
+5.89%
$ 26.17 million $ 913,168