pSTAKE Finance Historical Data

PSTAKE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 13, 2026 $ 0.0000616
-12.13%
$ 30,800 $ 3,473
Apr 12, 2026 $ 0.0000701
-32.01%
$ 35,050 $ 9,122
Apr 11, 2026 $ 0.00016
+5.74%
$ 80,050 $ 67,317
Apr 10, 2026 $ 0.000151
-26.86%
$ 75,703 $ 176,581
Apr 9, 2026 $ 0.000204
-42.54%
$ 102,000 $ 180,275
Apr 8, 2026 $ 0.000347
+27.57%
$ 173,500 $ 176,450
Apr 7, 2026 $ 0.000272
-5.56%
$ 136,000 $ 178,682
Apr 6, 2026 $ 0.0003
+29.56%
$ 150,000 $ 186,102
Apr 5, 2026 $ 0.000232
+10.79%
$ 115,777 $ 194,501
Apr 4, 2026 $ 0.000205
-26.54%
$ 102,500 $ 185,681
Apr 3, 2026 $ 0.0003
+19.14%
$ 150,000 $ 181,282
Apr 2, 2026 $ 0.000252
-0.86%
$ 125,904 $ 191,770
Apr 1, 2026 $ 0.000255
-5.56%
$ 127,500 $ 174,219
Mar 31, 2026 $ 0.000269
+7.17%
$ 134,500 $ 175,847
Mar 30, 2026 $ 0.00025
+1.63%
$ 125,000 $ 184,987
Mar 29, 2026 $ 0.000247
+11.16%
$ 123,500 $ 204,021
Mar 28, 2026 $ 0.000222
+9.46%
$ 111,100 $ 11,136
Mar 27, 2026 $ 0.000202
-40.76%
$ 101,000 $ 207,222
Mar 26, 2026 $ 0.000349
+66.03%
$ 174,500 $ 208,800
Mar 25, 2026 $ 0.00021
-4.02%
$ 105,100 $ 9,561
Mar 24, 2026 $ 0.000228
-4.20%
$ 114,000 $ 208,361
Mar 23, 2026 $ 0.000251
+33.87%
$ 125,500 $ 210,823
Mar 22, 2026 $ 0.000256
+14.99%
$ 128,000 $ 209,639
Mar 21, 2026 $ 0.000222
-15.60%
$ 111,316 $ 221,622
Mar 20, 2026 $ 0.000259
-3.36%
$ 129,500 $ 209,763
Mar 19, 2026 $ 0.000273
+20.01%
$ 136,500 $ 207,758
Mar 18, 2026 $ 0.000227
-14.29%
$ 111,872 $ 13,259
Mar 17, 2026 $ 0.000265
+1.60%
$ 132,702 $ 12,615
Mar 16, 2026 $ 0.000261
-4.21%
$ 130,608 $ 15,600
Mar 15, 2026 $ 0.000306
+10.50%
$ 153,000 $ 202,978
Mar 14, 2026 $ 0.000277
-26.16%
$ 138,456 $ 25,128
Mar 13, 2026 $ 0.000392
+43.22%
$ 196,000 $ 203,132
Mar 12, 2026 $ 0.000339
+34.52%
$ 169,500 $ 21,432
Mar 11, 2026 $ 0.000251
-34.79%
$ 125,537 $ 220,406
Mar 10, 2026 $ 0.000403
+8.04%
$ 201,500 $ 205,902
Mar 9, 2026 $ 0.000363
-8.33%
$ 181,500 $ 205,513
Mar 8, 2026 $ 0.000405
+68.05%
$ 202,500 $ 205,826
Mar 7, 2026 $ 0.000245
-11.23%
$ 122,500 $ 207,503
Mar 6, 2026 $ 0.000275
+9.08%
$ 137,500 $ 2,876
Mar 5, 2026 $ 0.000252
-5.60%
$ 126,056 $ 33,907
Mar 4, 2026 $ 0.000267
+16.51%
$ 133,532 $ 167,574
Mar 3, 2026 $ 0.000229
-7.52%
$ 114,610 $ 73,643
Mar 2, 2026 $ 0.000248
-8.56%
$ 123,923 $ 71,479
Mar 1, 2026 $ 0.000271
-6.41%
$ 135,524 $ 71,802
Feb 28, 2026 $ 0.00029
-22.77%
$ 144,800 $ 74,321
Feb 27, 2026 $ 0.000361
+22.50%
$ 180,266 $ 297,461
Feb 26, 2026 $ 0.000294
-39.26%
$ 146,996 $ 71,583
Feb 25, 2026 $ 0.000496
+16.71%
$ 248,000 $ 220,038
Feb 24, 2026 $ 0.000424
-18.62%
$ 212,000 $ 256,859
Feb 23, 2026 $ 0.000499
-4.41%
$ 249,500 $ 242,128