Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

pSTAKE Finance Historical Data

PSTAKE Page 24
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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