pSTAKE Finance Historical Data

PSTAKE Page 2
Download
Date Close Price change Market cap Trading volume
Jun 16 $ 0.0331
-22.18%
$ 17.83 million $ 22.4 million
Jun 9 $ 0.0463
-14.13%
$ 21.24 million $ 42.25 million
Jun 2 $ 0.0579
-6.38%
$ 26.97 million $ 93.18 million
May 26 $ 0.0618
-13.42%
$ 30.9 million $ 219.08 million
May 19 $ 0.0467
+118.79%
$ 35.69 million $ 364.75 million
May 12 $ 0.019
+18.14%
$ 10.67 million $ 23.14 million
May 5 $ 0.0167
+9.11%
$ 8.06 million $ 16.02 million
Apr 28 $ 0.0153
-5.93%
$ 7.67 million $ 13.54 million
Apr 21 $ 0.0163
+48.83%
$ 8.15 million $ 34.53 million
Apr 14 $ 0.0111
-1.75%
$ 5.48 million $ 9.3 million
Apr 7 $ 0.0119
+23.60%
$ 5.64 million $ 7.95 million
Mar 31 $ 0.0117
-25.79%
$ 4.82 million $ 6.3 million
Mar 24 $ 0.0155
-21.68%
$ 7.89 million $ 11.43 million
Mar 17 $ 0.0192
+3.74%
$ 9.9 million $ 21.4 million
Mar 10 $ 0.0193
-11.01%
$ 9.27 million $ 17.37 million
Mar 3 $ 0.0248
-9.05%
$ 10.86 million $ 10.68 million
Feb 24 $ 0.027
+12.37%
$ 13.49 million $ 25.92 million
Feb 17 $ 0.0232
-6.10%
$ 11.99 million $ 4.88 million
Feb 10 $ 0.0248
+3.12%
$ 12.37 million $ 7.25 million
Feb 3 $ 0.0248
-17.44%
$ 12 million $ 6.03 million
Jan 27 $ 0.0301
-24.29%
$ 15.03 million $ 6.79 million
Jan 20 $ 0.0398
+8.18%
$ 19.85 million $ 9.32 million
Jan 13 $ 0.0441
-8.69%
$ 18.4 million $ 6.89 million
Jan 6 $ 0.0482
-17.15%
$ 24.16 million $ 8.29 million
Dec 30 $ 0.0608
+20.21%
$ 29.09 million $ 11.03 million
Dec 23 $ 0.055
-7.86%
$ 25.3 million $ 26.29 million
Dec 16 $ 0.0497
-16.05%
$ 29.68 million $ 15.08 million
Dec 9 $ 0.0555
-26.96%
$ 29.33 million $ 11.46 million
Dec 2 $ 0.0701
+16.37%
$ 37.66 million $ 11.73 million
Nov 25 $ 0.0602
+16.02%
$ 29.57 million $ 13 million
Nov 18 $ 0.0507
-8.73%
$ 25.48 million $ 9.22 million
Nov 11 $ 0.0528
-5.67%
$ 27.28 million $ 15.22 million
Nov 4 $ 0.0472
+29.10%
$ 27.48 million $ 9.08 million
Oct 28 $ 0.0366
-6.52%
$ 17.96 million $ 7.36 million
Oct 21 $ 0.0399
-21.54%
$ 19.56 million $ 6.38 million
Oct 14 $ 0.0509
-2.54%
$ 25.43 million $ 7.31 million
Oct 7 $ 0.0523
+2.92%
$ 26.09 million $ 5.63 million
Sep 30 $ 0.0504
-16.28%
$ 25.39 million $ 8.14 million
Sep 23 $ 0.0617
+24.81%
$ 30.09 million $ 8.46 million
Sep 16 $ 0.0517
+3.54%
$ 24.7 million $ 5.66 million
Sep 9 $ 0.0514
-3.96%
$ 24.99 million $ 5.34 million
Sep 2 $ 0.0518
-17.32%
$ 26.75 million $ 5.5 million
Aug 26 $ 0.0627
-25.60%
$ 31.33 million $ 6.28 million
Aug 19 $ 0.0863
+16.44%
$ 42.11 million $ 7.02 million
Aug 12 $ 0.0736
-4.10%
$ 37.05 million $ 5.8 million
Aug 5 $ 0.0827
-11.51%
$ 38.35 million $ 9.77 million
Jul 29 $ 0.0934
-22.95%
$ 46.72 million $ 11.11 million
Jul 22 $ 0.12
+3.99%
$ 60.64 million $ 7.18 million
Jul 15 $ 0.12
+16.25%
$ 57.88 million $ 8.43 million
Jul 8 $ 0.105
+16.99%
$ 51.73 million $ 7.35 million