pSTAKE Finance Historical Data

PSTAKE Page 24
Download
Date Close Price change Market cap Trading volume
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
Jan 28, 2023 $ 0.129
+7.91%
$ 64.34 million $ 907,962
Jan 27, 2023 $ 0.119
+0.19%
$ 59.62 million $ 755,151
Jan 26, 2023 $ 0.119
-7.31%
$ 59.51 million $ 901,491
Jan 25, 2023 $ 0.128
+1.38%
$ 64.2 million $ 1.02 million
Jan 24, 2023 $ 0.127
-4.22%
$ 63.33 million $ 987,612
Jan 23, 2023 $ 0.132
+10.12%
$ 66.11 million $ 1.26 million
Jan 22, 2023 $ 0.12
-7.23%
$ 60.04 million $ 2.03 million
Jan 21, 2023 $ 0.129
+35.00%
$ 64.72 million $ 4.17 million
Jan 20, 2023 $ 0.0959
+11.64%
$ 47.94 million $ 986,403
Jan 19, 2023 $ 0.0859
+2.85%
$ 42.94 million $ 706,010
Jan 18, 2023 $ 0.0835
-4.76%
$ 41.75 million $ 1.57 million
Jan 17, 2023 $ 0.0877
-3.46%
$ 43.84 million $ 689,185
Jan 16, 2023 $ 0.0908
+2.45%
$ 45.4 million $ 647,983
Jan 15, 2023 $ 0.0886
+3.62%
$ 44.32 million $ 547,987
Jan 14, 2023 $ 0.0855
-6.58%
$ 42.76 million $ 715,628
Jan 13, 2023 $ 0.0916
+8.35%
$ 45.8 million $ 588,159
Jan 12, 2023 $ 0.0845
+3.49%
$ 42.25 million $ 518,791
Jan 11, 2023 $ 0.0816
-5.90%
$ 40.82 million $ 530,378
Jan 10, 2023 $ 0.0868
+4.72%
$ 43.39 million $ 549,730
Jan 9, 2023 $ 0.0829
-1.21%
$ 41.43 million $ 603,286
Jan 8, 2023 $ 0.0839
+9.58%
$ 41.94 million $ 558,900