pSTAKE Finance Historical Data

PSTAKE Page 24
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 2023 $ 0.126
+4.66%
$ 62.77 million $ 1.34 million
Feb 25, 2023 $ 0.12
-1.29%
$ 59.98 million $ 1.03 million
Feb 24, 2023 $ 0.122
-10.16%
$ 60.76 million $ 1.15 million
Feb 23, 2023 $ 0.135
+4.68%
$ 67.64 million $ 1.57 million
Feb 22, 2023 $ 0.129
-2.55%
$ 64.61 million $ 1.27 million
Feb 21, 2023 $ 0.133
-0.79%
$ 66.3 million $ 1.4 million
Feb 20, 2023 $ 0.134
+1.02%
$ 66.83 million $ 1.86 million
Feb 19, 2023 $ 0.132
-2.87%
$ 66.16 million $ 1.74 million
Feb 18, 2023 $ 0.136
-0.14%
$ 68.12 million $ 1.32 million
Feb 17, 2023 $ 0.136
+3.76%
$ 68.22 million $ 1.01 million
Feb 16, 2023 $ 0.132
-5.33%
$ 65.76 million $ 1.29 million
Feb 15, 2023 $ 0.139
+3.36%
$ 69.46 million $ 1.25 million
Feb 14, 2023 $ 0.134
+3.59%
$ 67.2 million $ 1.44 million
Feb 13, 2023 $ 0.13
-11.23%
$ 64.87 million $ 1.09 million
Feb 12, 2023 $ 0.146
+0.38%
$ 73.07 million $ 1.35 million
Feb 11, 2023 $ 0.146
+4.55%
$ 72.8 million $ 1.08 million
Feb 10, 2023 $ 0.139
-19.49%
$ 69.63 million $ 2.67 million
Feb 9, 2023 $ 0.173
+13.80%
$ 86.5 million $ 4.92 million
Feb 8, 2023 $ 0.152
-7.28%
$ 76.01 million $ 1.71 million
Feb 7, 2023 $ 0.164
+8.57%
$ 81.98 million $ 1.48 million
Feb 6, 2023 $ 0.151
+20.07%
$ 75.51 million $ 2.2 million
Feb 5, 2023 $ 0.126
-7.98%
$ 62.89 million $ 955,146
Feb 4, 2023 $ 0.137
-0.12%
$ 68.34 million $ 947,581
Feb 3, 2023 $ 0.137
+11.77%
$ 68.42 million $ 1.19 million
Feb 2, 2023 $ 0.122
+2.64%
$ 61.22 million $ 1.09 million
Feb 1, 2023 $ 0.119
+7.21%
$ 59.65 million $ 968,321
Jan 31, 2023 $ 0.111
+1.77%
$ 55.63 million $ 785,989
Jan 30, 2023 $ 0.109
-10.83%
$ 54.67 million $ 777,095
Jan 29, 2023 $ 0.123
-4.71%
$ 61.31 million $ 835,733