pSTAKE Finance Historical Data

PSTAKE Page 20
Download
Date Close Price change Market cap Trading volume
Oct 5, 2023 $ 0.0258
-2.36%
$ 12.88 million $ 824,926
Oct 4, 2023 $ 0.0264
-4.00%
$ 13.2 million $ 790,785
Oct 3, 2023 $ 0.0275
+4.55%
$ 13.76 million $ 945,776
Oct 2, 2023 $ 0.0263
+3.31%
$ 13.15 million $ 1.09 million
Oct 1, 2023 $ 0.0255
+2.53%
$ 12.73 million $ 628,314
Sep 30, 2023 $ 0.0248
+5.08%
$ 12.42 million $ 565,521
Sep 29, 2023 $ 0.0236
-6.98%
$ 11.82 million $ 548,095
Sep 28, 2023 $ 0.0254
+7.87%
$ 12.71 million $ 392,769
Sep 27, 2023 $ 0.0236
-0.78%
$ 11.78 million $ 558,986
Sep 26, 2023 $ 0.0238
-1.36%
$ 11.88 million $ 558,830
Sep 25, 2023 $ 0.0241
+0.26%
$ 12.04 million $ 556,738
Sep 24, 2023 $ 0.0241
-1.06%
$ 12.03 million $ 562,824
Sep 23, 2023 $ 0.0243
+2.54%
$ 12.16 million $ 558,704
Sep 22, 2023 $ 0.0237
-2.91%
$ 11.86 million $ 574,177
Sep 21, 2023 $ 0.0244
-1.34%
$ 12.21 million $ 493,973
Sep 20, 2023 $ 0.0247
-2.12%
$ 12.36 million $ 515,657
Sep 19, 2023 $ 0.0253
+1.37%
$ 12.63 million $ 570,486
Sep 18, 2023 $ 0.0249
-1.26%
$ 12.46 million $ 555,444
Sep 17, 2023 $ 0.0252
-1.15%
$ 12.62 million $ 582,806
Sep 16, 2023 $ 0.0255
+4.53%
$ 12.77 million $ 490,765
Sep 15, 2023 $ 0.0244
+0.88%
$ 12.21 million $ 567,713
Sep 14, 2023 $ 0.0242
+1.14%
$ 12.1 million $ 541,502
Sep 13, 2023 $ 0.0239
-4.61%
$ 11.97 million $ 513,704
Sep 12, 2023 $ 0.0251
-2.88%
$ 12.55 million $ 515,658
Sep 11, 2023 $ 0.0258
+3.50%
$ 12.92 million $ 474,867
Sep 10, 2023 $ 0.025
+4.26%
$ 12.48 million $ 522,388
Sep 9, 2023 $ 0.0239
-6.79%
$ 11.97 million $ 379,820
Sep 8, 2023 $ 0.0257
+1.42%
$ 12.84 million $ 183,234
Sep 7, 2023 $ 0.0253
+0.31%
$ 12.66 million $ 602,658
Sep 6, 2023 $ 0.0252
-4.25%
$ 12.62 million $ 635,300
Sep 5, 2023 $ 0.0264
-6.33%
$ 13.19 million $ 627,454
Sep 4, 2023 $ 0.0282
-4.00%
$ 14.08 million $ 600,946
Sep 3, 2023 $ 0.0293
+0.90%
$ 14.66 million $ 661,994
Sep 2, 2023 $ 0.0291
-0.35%
$ 14.53 million $ 662,717
Sep 1, 2023 $ 0.0292
+4.54%
$ 14.58 million $ 688,098
Aug 31, 2023 $ 0.0279
-5.75%
$ 13.97 million $ 595,736
Aug 30, 2023 $ 0.0296
+1.37%
$ 14.82 million $ 655,927
Aug 29, 2023 $ 0.0292
+0.92%
$ 14.62 million $ 602,351
Aug 28, 2023 $ 0.029
+0.19%
$ 14.49 million $ 590,826
Aug 27, 2023 $ 0.0289
-4.12%
$ 14.47 million $ 628,677
Aug 26, 2023 $ 0.0302
+7.42%
$ 15.09 million $ 657,709
Aug 25, 2023 $ 0.0281
-3.90%
$ 14.04 million $ 652,193
Aug 24, 2023 $ 0.0292
+0.47%
$ 14.61 million $ 724,125
Aug 23, 2023 $ 0.0291
+3.41%
$ 14.55 million $ 686,728
Aug 22, 2023 $ 0.0281
-4.10%
$ 14.07 million $ 713,942
Aug 21, 2023 $ 0.0293
-5.59%
$ 14.67 million $ 649,335
Aug 20, 2023 $ 0.0311
+0.04%
$ 15.54 million $ 671,078
Aug 19, 2023 $ 0.0311
-0.31%
$ 15.53 million $ 699,991
Aug 18, 2023 $ 0.0312
+3.17%
$ 15.58 million $ 712,563
Aug 17, 2023 $ 0.0302
-5.29%
$ 15.1 million $ 732,024