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 21
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

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
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