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 19
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.

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
Nov 24, 2023 $0.0343
+2.80%
$17.15 million $663,056
Nov 23, 2023 $0.0334
+12.01%
$16.7 million $865,769
Nov 22, 2023 $0.0298
+3.47%
$14.91 million $647,109
Nov 21, 2023 $0.0288
-8.81%
$14.41 million $565,723
Nov 20, 2023 $0.0316
+5.43%
$15.81 million $697,034
Nov 19, 2023 $0.03
+4.76%
$15 million $555,982
Nov 18, 2023 $0.0286
+2.20%
$14.31 million $558,762
Nov 17, 2023 $0.028
-3.93%
$14 million $669,617
Nov 16, 2023 $0.0291
-1.84%
$14.57 million $822,913
Nov 15, 2023 $0.0297
-2.22%
$14.84 million $886,006
Nov 14, 2023 $0.0304
-3.41%
$15.19 million $715,388
Nov 13, 2023 $0.0314
-4.70%
$15.72 million $785,545
Nov 12, 2023 $0.033
+6.68%
$16.48 million $1.01 million
Nov 11, 2023 $0.0309
+1.73%
$15.46 million $1.03 million
Nov 10, 2023 $0.0304
+11.58%
$15.2 million $1.13 million
Nov 9, 2023 $0.0272
-0.58%
$13.62 million $770,390
Nov 8, 2023 $0.0274
+1.50%
$13.7 million $657,278