pSTAKE Finance Historical Data

PSTAKE Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $ 0.000424
-18.62%
$ 212,000 $ 256,859
Feb 23, 2026 $ 0.000499
-4.41%
$ 249,500 $ 242,128
Feb 22, 2026 $ 0.000547
+4.59%
$ 273,500 $ 238,053
Feb 21, 2026 $ 0.00053
+2.71%
$ 265,000 $ 244,436
Feb 20, 2026 $ 0.000492
+34.06%
$ 246,000 $ 242,236
Feb 19, 2026 $ 0.000367
-21.58%
$ 184,174 $ 73,160
Feb 18, 2026 $ 0.00049
+1.45%
$ 245,000 $ 255,064
Feb 17, 2026 $ 0.000461
+3.49%
$ 230,264 $ 254,405
Feb 16, 2026 $ 0.000433
-12.53%
$ 216,500 $ 257,032
Feb 15, 2026 $ 0.000489
+1.45%
$ 244,500 $ 253,704
Feb 14, 2026 $ 0.000494
+3.78%
$ 247,000 $ 254,307
Feb 13, 2026 $ 0.000493
+25.60%
$ 246,500 $ 216,250
Feb 12, 2026 $ 0.000394
-30.70%
$ 196,801 $ 204,429
Feb 11, 2026 $ 0.000548
-9.42%
$ 274,000 $ 232,764
Feb 10, 2026 $ 0.00061
+11.72%
$ 305,000 $ 232,721
Feb 9, 2026 $ 0.000528
+1.93%
$ 264,000 $ 234,783
Feb 8, 2026 $ 0.000545
+2.64%
$ 272,500 $ 226,007
Feb 7, 2026 $ 0.000554
+5.32%
$ 277,000 $ 229,640
Feb 6, 2026 $ 0.000557
+8.58%
$ 278,500 $ 220,968
Feb 5, 2026 $ 0.000521
-18.08%
$ 260,500 $ 215,152
Feb 4, 2026 $ 0.000628
+64.83%
$ 314,000 $ 191,838
Feb 3, 2026 $ 0.000366
+5.99%
$ 182,839 $ 223,030
Feb 2, 2026 $ 0.000344
-3.06%
$ 172,000 $ 105,303
Feb 1, 2026 $ 0.000355
-11.26%
$ 177,386 $ 252,165
Jan 31, 2026 $ 0.000399
-18.65%
$ 199,691 $ 285,030
Jan 30, 2026 $ 0.000491
-27.59%
$ 245,482 $ 370,617
Jan 29, 2026 $ 0.000664
-0.71%
$ 332,000 $ 207,998
Jan 28, 2026 $ 0.000669
-20.38%
$ 334,381 $ 155,366
Jan 27, 2026 $ 0.000874
+13.12%
$ 436,991 $ 223,326
Jan 26, 2026 $ 0.000773
-12.14%
$ 386,321 $ 124,356
Jan 25, 2026 $ 0.000901
-2.45%
$ 450,470 $ 216,148
Jan 24, 2026 $ 0.000924
+14.93%
$ 461,775 $ 346,342
Jan 23, 2026 $ 0.000804
+2.59%
$ 402,850 $ 111,913
Jan 22, 2026 $ 0.000783
-8.37%
$ 391,427 $ 127,031
Jan 21, 2026 $ 0.000855
-0.69%
$ 427,503 $ 560,938
Jan 20, 2026 $ 0.000861
+1.09%
$ 430,536 $ 217,023
Jan 19, 2026 $ 0.000852
-11.18%
$ 425,866 $ 388,314
Jan 18, 2026 $ 0.000959
+18.29%
$ 477,990 $ 218,338
Jan 17, 2026 $ 0.000811
+0.66%
$ 405,736 $ 96,177
Jan 16, 2026 $ 0.000806
-2.79%
$ 403,772 $ 119,693
Jan 15, 2026 $ 0.000829
-7.61%
$ 414,477 $ 133,730
Jan 14, 2026 $ 0.000898
-2.25%
$ 449,006 $ 92,095
Jan 13, 2026 $ 0.000918
-6.30%
$ 459,782 $ 320,747
Jan 12, 2026 $ 0.00098
-13.64%
$ 595,256 $ 251
Jan 11, 2026 $ 0.00114
+2.58%
$ 567,700 $ 208,761
Jan 10, 2026 $ 0.00111
+0.38%
$ 553,347 $ 167,123
Jan 9, 2026 $ 0.0011
-3.64%
$ 551,274 $ 200,946
Jan 8, 2026 $ 0.00114
-4.90%
$ 574,066 $ 272,135
Jan 7, 2026 $ 0.0012
-0.92%
$ 602,824 $ 737,414
Jan 6, 2026 $ 0.00121
-10.15%
$ 606,758 $ 448,755