pSTAKE Finance Historical Data

PSTAKE Page 18
Download
Date Close Price change Market cap Trading volume
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
Dec 15, 2023 $ 0.0494
-10.48%
$ 24.71 million $ 909,914
Dec 14, 2023 $ 0.0552
+2.60%
$ 27.61 million $ 773,979
Dec 13, 2023 $ 0.0538
-2.52%
$ 26.91 million $ 954,228
Dec 12, 2023 $ 0.0552
+6.35%
$ 27.6 million $ 1.09 million
Dec 11, 2023 $ 0.0519
+10.82%
$ 25.96 million $ 1.48 million
Dec 10, 2023 $ 0.0468
-0.35%
$ 23.42 million $ 886,380
Dec 9, 2023 $ 0.047
-5.00%
$ 23.5 million $ 1.05 million
Dec 8, 2023 $ 0.0495
+22.38%
$ 24.75 million $ 1.43 million
Dec 7, 2023 $ 0.0404
-0.56%
$ 20.22 million $ 858,713
Dec 6, 2023 $ 0.0407
-5.18%
$ 20.34 million $ 876,758
Dec 5, 2023 $ 0.0429
+7.93%
$ 21.47 million $ 852,214
Dec 4, 2023 $ 0.0398
-0.85%
$ 19.89 million $ 704,209
Dec 3, 2023 $ 0.0401
+5.21%
$ 20.05 million $ 731,213
Dec 2, 2023 $ 0.0381
-1.03%
$ 19.06 million $ 749,103
Dec 1, 2023 $ 0.0385
+10.79%
$ 19.25 million $ 773,929
Nov 30, 2023 $ 0.0348
-6.72%
$ 17.38 million $ 653,281
Nov 29, 2023 $ 0.0373
-4.49%
$ 18.64 million $ 657,330
Nov 28, 2023 $ 0.039
+2.68%
$ 19.52 million $ 680,444
Nov 27, 2023 $ 0.038
-14.98%
$ 19 million $ 1.02 million
Nov 26, 2023 $ 0.0447
+18.26%
$ 22.34 million $ 1.28 million
Nov 25, 2023 $ 0.0378
+10.14%
$ 18.89 million $ 793,532