pSTAKE Finance Historical Data

PSTAKE Page 22
Download
Date Close Price change Market cap Trading volume
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
Jun 6, 2023 $ 0.049
+11.45%
$ 24.49 million $ 788,381
Jun 5, 2023 $ 0.0439
-10.91%
$ 21.97 million $ 595,685
Jun 4, 2023 $ 0.0493
-2.80%
$ 24.66 million $ 544,656
Jun 3, 2023 $ 0.0507
-2.77%
$ 25.37 million $ 481,409
Jun 2, 2023 $ 0.0522
+11.40%
$ 26.09 million $ 374,476
Jun 1, 2023 $ 0.0468
+3.49%
$ 23.42 million $ 448,613
May 31, 2023 $ 0.0453
-7.98%
$ 22.63 million $ 442,195
May 30, 2023 $ 0.0492
-0.12%
$ 24.59 million $ 416,500