Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

pSTAKE Finance Historical Data

PSTAKE Page 20
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Nov 7, 2023 $0.027
-3.55%
$13.5 million $779,980
Nov 6, 2023 $0.028
+4.32%
$14.01 million $677,879
Nov 5, 2023 $0.0268
-0.55%
$13.42 million $713,114
Nov 4, 2023 $0.027
+17.89%
$13.5 million $1.17 million
Nov 3, 2023 $0.0229
+0.50%
$11.45 million $697,911
Nov 2, 2023 $0.0228
+3.99%
$11.41 million $701,235
Nov 1, 2023 $0.0219
-2.90%
$10.96 million $782,106
Oct 31, 2023 $0.0226
+1.44%
$11.29 million $1.05 million
Oct 30, 2023 $0.0223
+1.59%
$11.13 million $753,810
Oct 29, 2023 $0.0219
+1.08%
$10.96 million $683,955
Oct 28, 2023 $0.0217
+1.76%
$10.84 million $441,953
Oct 27, 2023 $0.0213
-0.65%
$10.65 million $660,808
Oct 26, 2023 $0.0214
-2.90%
$10.72 million $825,599
Oct 25, 2023 $0.0221
+4.04%
$11.04 million $772,118
Oct 24, 2023 $0.0212
+2.99%
$10.61 million $857,127
Oct 23, 2023 $0.0206
-3.42%
$10.3 million $841,899
Oct 22, 2023 $0.0213
-4.32%
$10.66 million $1.15 million
Oct 21, 2023 $0.0223
+12.43%
$11.14 million $804,285
Oct 20, 2023 $0.0198
+0.05%
$9.9 million $612,183
Oct 19, 2023 $0.0198
-1.62%
$9.9 million $707,622
Oct 18, 2023 $0.0201
-6.88%
$10.07 million $602,894
Oct 17, 2023 $0.0216
-11.20%
$10.82 million $584,910
Oct 16, 2023 $0.0244
-3.41%
$12.18 million $774,854
Oct 15, 2023 $0.0252
-1.92%
$12.61 million $633,688
Oct 14, 2023 $0.0257
+1.67%
$12.85 million $570,393
Oct 13, 2023 $0.0253
-0.02%
$12.64 million $623,514
Oct 12, 2023 $0.0253
-3.93%
$12.64 million $718,876
Oct 11, 2023 $0.0264
+1.66%
$13.18 million $538,012
Oct 10, 2023 $0.0259
+2.74%
$12.96 million $646,666
Oct 9, 2023 $0.0252
-3.70%
$12.62 million $597,094
Oct 8, 2023 $0.0262
-1.88%
$13.1 million $645,018
Oct 7, 2023 $0.0267
+3.92%
$13.36 million $673,954
Oct 6, 2023 $0.0257
-0.54%
$12.85 million $356,702
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