pSTAKE Finance Historical Data

PSTAKE Page 22
Download
Date Close Price change Market cap Trading volume
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
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