pSTAKE Finance Historical Data

PSTAKE Page 23
Download
Date Close Price change Market cap Trading volume
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
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