pSTAKE Finance Historical Data

PSTAKE Page 22
Download
Date Close Price change Market cap Trading volume
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
May 29, 2023 $ 0.0492
+2.20%
$ 24.59 million $ 458,146
May 28, 2023 $ 0.0481
+2.92%
$ 24.06 million $ 431,117
May 27, 2023 $ 0.0468
+0.13%
$ 23.38 million $ 401,241
May 26, 2023 $ 0.0467
-1.64%
$ 23.35 million $ 417,776
May 25, 2023 $ 0.0475
-1.10%
$ 23.74 million $ 545,776
May 24, 2023 $ 0.048
-2.96%
$ 24.01 million $ 452,566
May 23, 2023 $ 0.0495
-2.78%
$ 24.74 million $ 477,068
May 22, 2023 $ 0.0509
+1.23%
$ 25.45 million $ 1.05 million
May 21, 2023 $ 0.0503
-3.74%
$ 25.14 million $ 485,101
May 20, 2023 $ 0.0522
+0.41%
$ 26.12 million $ 509,419
May 19, 2023 $ 0.052
-4.12%
$ 26.01 million $ 1.39 million
May 18, 2023 $ 0.0543
+6.28%
$ 27.13 million $ 1.14 million
May 17, 2023 $ 0.0511
-1.08%
$ 25.55 million $ 625,308
May 16, 2023 $ 0.0517
+2.01%
$ 25.83 million $ 432,523
May 15, 2023 $ 0.0506
-2.52%
$ 25.32 million $ 539,079
May 14, 2023 $ 0.052
+0.71%
$ 25.98 million $ 369,667
May 13, 2023 $ 0.0516
+1.47%
$ 25.8 million $ 367,688
May 12, 2023 $ 0.0508
+0.64%
$ 25.42 million $ 394,534
May 11, 2023 $ 0.0505
-4.87%
$ 25.26 million $ 453,843
May 10, 2023 $ 0.0531
+0.33%
$ 26.56 million $ 478,663
May 9, 2023 $ 0.0529
+3.50%
$ 26.47 million $ 785,870
May 8, 2023 $ 0.0512
-8.52%
$ 25.58 million $ 449,858
May 7, 2023 $ 0.0559
-3.37%
$ 27.96 million $ 479,405
May 6, 2023 $ 0.0579
-6.30%
$ 28.93 million $ 472,737
May 5, 2023 $ 0.0618
-0.62%
$ 30.88 million $ 404,530
May 4, 2023 $ 0.0621
-1.25%
$ 31.07 million $ 404,220
May 3, 2023 $ 0.0629
-2.28%
$ 31.47 million $ 449,069
May 2, 2023 $ 0.0644
+1.10%
$ 32.19 million $ 395,354
May 1, 2023 $ 0.0637
-7.96%
$ 31.84 million $ 484,443
Apr 30, 2023 $ 0.0692
-0.14%
$ 34.6 million $ 457,142
Apr 29, 2023 $ 0.0693
+0.14%
$ 34.65 million $ 439,548
Apr 28, 2023 $ 0.0692
-0.27%
$ 34.6 million $ 507,664
Apr 27, 2023 $ 0.0694
+3.82%
$ 34.7 million $ 473,817
Apr 26, 2023 $ 0.0668
-5.71%
$ 33.42 million $ 618,418
Apr 25, 2023 $ 0.0709
-0.82%
$ 35.44 million $ 619,136
Apr 24, 2023 $ 0.0715
+1.76%
$ 35.74 million $ 491,795
Apr 23, 2023 $ 0.0702
+1.65%
$ 35.12 million $ 487,992
Apr 22, 2023 $ 0.0691
+4.96%
$ 34.54 million $ 614,677
Apr 21, 2023 $ 0.0658
-9.66%
$ 32.91 million $ 981,036
Apr 20, 2023 $ 0.0729
-6.70%
$ 36.43 million $ 653,140
Apr 19, 2023 $ 0.0781
-8.67%
$ 39.04 million $ 816,632
Apr 18, 2023 $ 0.0855
-3.20%
$ 42.75 million $ 719,762