pSTAKE Finance Historical Data

PSTAKE Page 21
Download
Date Close Price change Market cap Trading volume
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
Jun 27, 2023 $ 0.0403
+4.77%
$ 20.16 million $ 944,551
Jun 26, 2023 $ 0.0385
-0.29%
$ 19.24 million $ 539,554
Jun 25, 2023 $ 0.0386
+4.33%
$ 19.3 million $ 629,103
Jun 24, 2023 $ 0.037
+2.23%
$ 18.49 million $ 602,894
Jun 23, 2023 $ 0.0362
-6.53%
$ 18.09 million $ 552,547
Jun 22, 2023 $ 0.0386
+4.56%
$ 19.32 million $ 595,142
Jun 21, 2023 $ 0.037
+8.03%
$ 18.48 million $ 595,325
Jun 20, 2023 $ 0.0342
-6.57%
$ 17.11 million $ 551,766
Jun 19, 2023 $ 0.0366
-2.00%
$ 18.31 million $ 570,958
Jun 18, 2023 $ 0.0374
+4.77%
$ 18.68 million $ 533,924
Jun 17, 2023 $ 0.0357
-4.20%
$ 17.84 million $ 528,685
Jun 16, 2023 $ 0.0372
+9.78%
$ 18.62 million $ 557,938
Jun 15, 2023 $ 0.0339
-4.98%
$ 16.96 million $ 544,646
Jun 14, 2023 $ 0.0357
+0.56%
$ 17.85 million $ 540,694
Jun 13, 2023 $ 0.0355
+0.47%
$ 17.75 million $ 540,993
Jun 12, 2023 $ 0.0353
-4.25%
$ 17.66 million $ 607,854
Jun 11, 2023 $ 0.0369
-1.43%
$ 18.45 million $ 576,193
Jun 10, 2023 $ 0.0374
-13.46%
$ 18.72 million $ 774,241
Jun 9, 2023 $ 0.0433
-1.17%
$ 21.63 million $ 606,500
Jun 8, 2023 $ 0.0438
-4.01%
$ 21.88 million $ 698,589
Jun 7, 2023 $ 0.0456
-6.91%
$ 22.8 million $ 582,867