pSTAKE Finance Historical Data

PSTAKE Page 19
Download
Date Close Price change Market cap Trading volume
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
Nov 7, 2023 $ 0.027
-3.55%
$ 13.5 million $ 779,980
Nov 6, 2023 $ 0.028
+4.32%
$ 14.01 million $ 677,879
Nov 5, 2023 $ 0.0268
-0.55%
$ 13.42 million $ 713,114
Nov 4, 2023 $ 0.027
+17.89%
$ 13.5 million $ 1.17 million
Nov 3, 2023 $ 0.0229
+0.50%
$ 11.45 million $ 697,911
Nov 2, 2023 $ 0.0228
+3.99%
$ 11.41 million $ 701,235
Nov 1, 2023 $ 0.0219
-2.90%
$ 10.96 million $ 782,106
Oct 31, 2023 $ 0.0226
+1.44%
$ 11.29 million $ 1.05 million
Oct 30, 2023 $ 0.0223
+1.59%
$ 11.13 million $ 753,810
Oct 29, 2023 $ 0.0219
+1.08%
$ 10.96 million $ 683,955
Oct 28, 2023 $ 0.0217
+1.76%
$ 10.84 million $ 441,953
Oct 27, 2023 $ 0.0213
-0.65%
$ 10.65 million $ 660,808