pSTAKE Finance Historical Data

PSTAKE Page 21
Download
Date Close Price change Market cap Trading volume
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
Jul 26, 2023 $ 0.036
+2.13%
$ 18 million $ 559,380
Jul 25, 2023 $ 0.0353
-1.15%
$ 17.63 million $ 527,890
Jul 24, 2023 $ 0.0357
-4.00%
$ 17.83 million $ 653,100
Jul 23, 2023 $ 0.0371
+2.47%
$ 18.57 million $ 550,025
Jul 22, 2023 $ 0.0363
-3.42%
$ 18.13 million $ 558,502
Jul 21, 2023 $ 0.0375
+9.50%
$ 18.77 million $ 785,894
Jul 20, 2023 $ 0.0344
-4.44%
$ 17.18 million $ 396,147
Jul 19, 2023 $ 0.036
-2.04%
$ 17.98 million $ 562,104
Jul 18, 2023 $ 0.0367
+0.44%
$ 18.35 million $ 734,032
Jul 17, 2023 $ 0.0365
+0.68%
$ 18.27 million $ 647,002
Jul 16, 2023 $ 0.0363
-0.95%
$ 18.15 million $ 880,520
Jul 15, 2023 $ 0.0366
-2.12%
$ 18.32 million $ 580,301
Jul 14, 2023 $ 0.0374
-2.71%
$ 18.72 million $ 665,065
Jul 13, 2023 $ 0.0385
-1.31%
$ 19.24 million $ 572,214
Jul 12, 2023 $ 0.039
+7.23%
$ 19.5 million $ 835,529
Jul 11, 2023 $ 0.0364
+1.48%
$ 18.18 million $ 499,717
Jul 10, 2023 $ 0.0359
+1.49%
$ 17.93 million $ 513,854
Jul 9, 2023 $ 0.0355
-1.63%
$ 17.74 million $ 444,080
Jul 8, 2023 $ 0.0361
-1.23%
$ 18.03 million $ 540,930
Jul 7, 2023 $ 0.0365
-2.85%
$ 18.26 million $ 553,144
Jul 6, 2023 $ 0.0376
+0.93%
$ 18.8 million $ 566,595
Jul 5, 2023 $ 0.0372
-1.80%
$ 18.62 million $ 531,190
Jul 4, 2023 $ 0.0379
-1.70%
$ 18.96 million $ 538,606
Jul 3, 2023 $ 0.0386
-2.40%
$ 19.29 million $ 577,880
Jul 2, 2023 $ 0.0394
+4.94%
$ 19.72 million $ 484,286
Jul 1, 2023 $ 0.0376
-0.04%
$ 18.79 million $ 551,908
Jun 30, 2023 $ 0.0376
+2.86%
$ 18.79 million $ 560,107
Jun 29, 2023 $ 0.0365
-4.64%
$ 18.27 million $ 662,083
Jun 28, 2023 $ 0.0383
-4.96%
$ 19.16 million $ 652,139