pSTAKE Finance Historical Data

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