pSTAKE Finance Historical Data

PSTAKE Page 2
Download
Date Close Price change Market cap Trading volume
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
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