pSTAKE Finance Historical Data

PSTAKE Page 20
Download
Date Close Price change Market cap Trading volume
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
Aug 16, 2023 $ 0.0319
-4.69%
$ 15.95 million $ 725,575
Aug 15, 2023 $ 0.0335
-7.23%
$ 16.73 million $ 661,718
Aug 14, 2023 $ 0.0361
+6.74%
$ 18.04 million $ 341,399
Aug 13, 2023 $ 0.0338
-2.46%
$ 16.9 million $ 650,651
Aug 12, 2023 $ 0.0346
+3.39%
$ 17.32 million $ 704,404
Aug 11, 2023 $ 0.0335
-3.38%
$ 16.76 million $ 466,015
Aug 10, 2023 $ 0.0347
+3.24%
$ 17.34 million $ 691,205
Aug 9, 2023 $ 0.0336
-2.61%
$ 16.8 million $ 377,798
Aug 8, 2023 $ 0.0345
+1.60%
$ 17.25 million $ 669,650
Aug 7, 2023 $ 0.034
-0.89%
$ 16.98 million $ 717,525
Aug 6, 2023 $ 0.0343
-1.78%
$ 17.13 million $ 682,647
Aug 5, 2023 $ 0.0349
+1.97%
$ 17.44 million $ 669,038
Aug 4, 2023 $ 0.0342
-0.92%
$ 17.11 million $ 657,364
Aug 3, 2023 $ 0.0345
-5.23%
$ 17.27 million $ 677,704
Aug 2, 2023 $ 0.0364
+2.38%
$ 18.22 million $ 573,125
Aug 1, 2023 $ 0.0356
-1.88%
$ 17.8 million $ 586,566
Jul 31, 2023 $ 0.0363
+0.43%
$ 18.14 million $ 623,845
Jul 30, 2023 $ 0.0361
+0.71%
$ 18.06 million $ 195,528
Jul 29, 2023 $ 0.0359
+0.27%
$ 17.93 million $ 528,001
Jul 28, 2023 $ 0.0358
-1.04%
$ 17.88 million $ 556,899
Jul 27, 2023 $ 0.0361
+0.36%
$ 18.07 million $ 618,677