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 2
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Apr 28, 2026 $0.0000779
+0.00%
$-- $5
Apr 27, 2026 $0.0000779
+24.69%
$38,964 $5
Apr 26, 2026 $0.0000625
-16.78%
$31,248 $10
Apr 22, 2026 $0.000089
+0.00%
$-- $3
Apr 21, 2026 $0.000089
+0.00%
$44,482 $3
Apr 20, 2026 $0.0000692
+0.00%
$34,579 $1
Apr 19, 2026 $0.0000622
+288.46%
$31,077 $4
Apr 18, 2026 $0.0000555
-94.43%
$27,733 $49
Apr 17, 2026 $0.000015
-66.26%
$7,500 $37
Apr 16, 2026 $0.0000445
-11.07%
$22,232 $11
Apr 15, 2026 $0.00005
-13.34%
$25,000 $26,859
Apr 14, 2026 $0.0000577
-6.33%
$28,850 $4,006
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