pSTAKE Finance Historical Data

PSTAKE Page 19
Download
Date Close Price change Market cap Trading volume
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
Oct 26, 2023 $ 0.0214
-2.90%
$ 10.72 million $ 825,599
Oct 25, 2023 $ 0.0221
+4.04%
$ 11.04 million $ 772,118
Oct 24, 2023 $ 0.0212
+2.99%
$ 10.61 million $ 857,127
Oct 23, 2023 $ 0.0206
-3.42%
$ 10.3 million $ 841,899
Oct 22, 2023 $ 0.0213
-4.32%
$ 10.66 million $ 1.15 million
Oct 21, 2023 $ 0.0223
+12.43%
$ 11.14 million $ 804,285
Oct 20, 2023 $ 0.0198
+0.05%
$ 9.9 million $ 612,183
Oct 19, 2023 $ 0.0198
-1.62%
$ 9.9 million $ 707,622
Oct 18, 2023 $ 0.0201
-6.88%
$ 10.07 million $ 602,894
Oct 17, 2023 $ 0.0216
-11.20%
$ 10.82 million $ 584,910
Oct 16, 2023 $ 0.0244
-3.41%
$ 12.18 million $ 774,854
Oct 15, 2023 $ 0.0252
-1.92%
$ 12.61 million $ 633,688
Oct 14, 2023 $ 0.0257
+1.67%
$ 12.85 million $ 570,393
Oct 13, 2023 $ 0.0253
-0.02%
$ 12.64 million $ 623,514
Oct 12, 2023 $ 0.0253
-3.93%
$ 12.64 million $ 718,876
Oct 11, 2023 $ 0.0264
+1.66%
$ 13.18 million $ 538,012
Oct 10, 2023 $ 0.0259
+2.74%
$ 12.96 million $ 646,666
Oct 9, 2023 $ 0.0252
-3.70%
$ 12.62 million $ 597,094
Oct 8, 2023 $ 0.0262
-1.88%
$ 13.1 million $ 645,018
Oct 7, 2023 $ 0.0267
+3.92%
$ 13.36 million $ 673,954
Oct 6, 2023 $ 0.0257
-0.54%
$ 12.85 million $ 356,702