pSTAKE Finance Historical Data

PSTAKE Page 23
Download
Date Close Price change Market cap Trading volume
Apr 17, 2023 $ 0.0883
-1.53%
$ 44.16 million $ 918,031
Apr 16, 2023 $ 0.0897
+1.69%
$ 44.84 million $ 639,704
Apr 15, 2023 $ 0.0882
-2.31%
$ 44.1 million $ 747,203
Apr 14, 2023 $ 0.0903
+5.92%
$ 45.14 million $ 1.03 million
Apr 13, 2023 $ 0.0852
-1.46%
$ 42.61 million $ 702,984
Apr 12, 2023 $ 0.0865
-3.25%
$ 43.24 million $ 1.08 million
Apr 11, 2023 $ 0.0894
-0.91%
$ 44.7 million $ 952,498
Apr 10, 2023 $ 0.0902
-2.73%
$ 45.11 million $ 1.28 million
Apr 9, 2023 $ 0.0927
+0.19%
$ 46.37 million $ 846,259
Apr 8, 2023 $ 0.0926
-3.25%
$ 46.28 million $ 1.15 million
Apr 7, 2023 $ 0.0957
-0.56%
$ 47.84 million $ 1.79 million
Apr 6, 2023 $ 0.0962
-0.57%
$ 48.11 million $ 1.54 million
Apr 5, 2023 $ 0.0968
+8.36%
$ 48.38 million $ 2.37 million
Apr 4, 2023 $ 0.0893
+2.41%
$ 44.65 million $ 1.71 million
Apr 3, 2023 $ 0.0872
-3.61%
$ 43.6 million $ 1.53 million
Apr 2, 2023 $ 0.0905
-11.08%
$ 45.23 million $ 1.97 million
Apr 1, 2023 $ 0.102
+7.85%
$ 50.87 million $ 2.42 million
Mar 31, 2023 $ 0.0943
+6.05%
$ 47.17 million $ 1.76 million
Mar 30, 2023 $ 0.089
+2.57%
$ 44.48 million $ 1.93 million
Mar 29, 2023 $ 0.0867
+3.05%
$ 43.36 million $ 1.51 million
Mar 28, 2023 $ 0.0842
+3.87%
$ 42.08 million $ 629,574
Mar 27, 2023 $ 0.081
-2.91%
$ 40.5 million $ 712,365
Mar 26, 2023 $ 0.0834
+5.18%
$ 41.71 million $ 619,633
Mar 25, 2023 $ 0.0793
-0.24%
$ 39.66 million $ 559,374
Mar 24, 2023 $ 0.0795
-4.72%
$ 39.75 million $ 633,454
Mar 23, 2023 $ 0.0834
+4.26%
$ 41.72 million $ 637,871
Mar 22, 2023 $ 0.08
-5.51%
$ 40.01 million $ 631,253
Mar 21, 2023 $ 0.0847
-2.41%
$ 42.35 million $ 640,584
Mar 20, 2023 $ 0.0868
-8.29%
$ 43.39 million $ 735,471
Mar 19, 2023 $ 0.0946
+3.60%
$ 47.32 million $ 780,454
Mar 18, 2023 $ 0.0913
+3.84%
$ 45.67 million $ 957,405
Mar 17, 2023 $ 0.088
+2.38%
$ 43.98 million $ 703,832
Mar 16, 2023 $ 0.0859
+2.27%
$ 42.96 million $ 686,721
Mar 15, 2023 $ 0.084
-7.11%
$ 42.01 million $ 1.18 million
Mar 14, 2023 $ 0.0904
+0.74%
$ 45.22 million $ 1.22 million
Mar 13, 2023 $ 0.0898
+8.37%
$ 44.9 million $ 1.25 million
Mar 12, 2023 $ 0.0829
+4.09%
$ 41.43 million $ 1.04 million
Mar 11, 2023 $ 0.0796
-6.12%
$ 39.8 million $ 1.03 million
Mar 10, 2023 $ 0.0848
+8.35%
$ 42.4 million $ 1.49 million
Mar 9, 2023 $ 0.0783
-15.40%
$ 39.13 million $ 1.16 million
Mar 8, 2023 $ 0.0925
+4.34%
$ 46.26 million $ 1.29 million
Mar 7, 2023 $ 0.0887
-6.99%
$ 44.33 million $ 989,446
Mar 6, 2023 $ 0.0953
-8.64%
$ 47.66 million $ 1.18 million
Mar 5, 2023 $ 0.104
+1.96%
$ 52.17 million $ 1 million
Mar 4, 2023 $ 0.102
-7.77%
$ 51.17 million $ 1.04 million
Mar 3, 2023 $ 0.111
-6.99%
$ 55.47 million $ 1.03 million
Mar 2, 2023 $ 0.119
-4.14%
$ 59.64 million $ 1.07 million
Mar 1, 2023 $ 0.124
-3.42%
$ 62.22 million $ 1.17 million
Feb 28, 2023 $ 0.129
+5.49%
$ 64.43 million $ 2.51 million
Feb 27, 2023 $ 0.122
-2.71%
$ 61.08 million $ 1.48 million