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

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 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
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