pSTAKE Finance Historical Data

PSTAKE Page 25
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $ 0.0765
+0.10%
$ 38.27 million $ 474,997
Jan 6, 2023 $ 0.0765
-0.32%
$ 38.23 million $ 1.14 million
Jan 5, 2023 $ 0.0767
-2.17%
$ 38.35 million $ 1.34 million
Jan 4, 2023 $ 0.0784
+8.76%
$ 39.2 million $ 1.25 million
Jan 3, 2023 $ 0.0721
+2.40%
$ 36.05 million $ 1.08 million
Jan 2, 2023 $ 0.0704
+2.16%
$ 35.2 million $ 948,869
Jan 1, 2023 $ 0.0689
+0.21%
$ 34.46 million $ 889,380
Dec 31, 2022 $ 0.0688
-2.25%
$ 34.39 million $ 964,191
Dec 30, 2022 $ 0.0704
+0.07%
$ 35.18 million $ 1.05 million
Dec 29, 2022 $ 0.0703
-1.31%
$ 35.15 million $ 1.29 million
Dec 28, 2022 $ 0.0712
-1.87%
$ 35.62 million $ 1.24 million
Dec 27, 2022 $ 0.0726
+4.87%
$ 36.3 million $ 1.66 million
Dec 26, 2022 $ 0.0692
+2.07%
$ 34.62 million $ 1.25 million
Dec 25, 2022 $ 0.0678
+2.35%
$ 33.92 million $ 957,231
Dec 24, 2022 $ 0.0663
+0.14%
$ 33.14 million $ 989,583
Dec 23, 2022 $ 0.0662
+6.43%
$ 33.09 million $ 1.25 million
Dec 22, 2022 $ 0.0622
+0.34%
$ 31.09 million $ 1.36 million
Dec 21, 2022 $ 0.062
+4.29%
$ 30.99 million $ 1.59 million
Dec 20, 2022 $ 0.0594
+3.49%
$ 29.71 million $ 1.18 million
Dec 19, 2022 $ 0.0574
-3.38%
$ 28.71 million $ 839,937
Dec 18, 2022 $ 0.0594
-3.51%
$ 29.71 million $ 667,236
Dec 17, 2022 $ 0.0616
-1.82%
$ 30.79 million $ 1.23 million
Dec 16, 2022 $ 0.0627
-6.26%
$ 31.36 million $ 886,681
Dec 15, 2022 $ 0.0669
-4.87%
$ 33.45 million $ 1.03 million
Dec 14, 2022 $ 0.0703
+2.14%
$ 35.17 million $ 1.13 million
Dec 13, 2022 $ 0.0689
-0.35%
$ 34.43 million $ 1.1 million
Dec 12, 2022 $ 0.0691
+3.05%
$ 34.55 million $ 1.08 million
Dec 11, 2022 $ 0.0671
-5.84%
$ 33.53 million $ 726,998
Dec 10, 2022 $ 0.0712
+4.24%
$ 35.61 million $ 777,798
Dec 9, 2022 $ 0.0683
-1.10%
$ 34.16 million $ 654,714
Dec 8, 2022 $ 0.0691
-0.38%
$ 34.54 million $ 709,755
Dec 7, 2022 $ 0.0693
-2.22%
$ 34.67 million $ 789,321
Dec 6, 2022 $ 0.0709
-9.66%
$ 35.46 million $ 776,128
Dec 5, 2022 $ 0.0785
+1.87%
$ 39.25 million $ 643,562
Dec 4, 2022 $ 0.0771
+0.66%
$ 38.53 million $ 756,538
Dec 3, 2022 $ 0.0766
-1.35%
$ 38.28 million $ 685,075
Dec 2, 2022 $ 0.0776
+6.22%
$ 38.8 million $ 687,711
Dec 1, 2022 $ 0.073
-1.15%
$ 36.52 million $ 452,323
Nov 30, 2022 $ 0.0739
-2.04%
$ 36.95 million $ 561,208
Nov 29, 2022 $ 0.0754
-2.14%
$ 37.72 million $ 556,789
Nov 28, 2022 $ 0.0771
+0.78%
$ 38.54 million $ 705,672
Nov 27, 2022 $ 0.0765
+5.88%
$ 38.25 million $ 844,498
Nov 26, 2022 $ 0.0723
-2.49%
$ 36.13 million $ 513,572
Nov 25, 2022 $ 0.0741
+5.00%
$ 37.05 million $ 536,847
Nov 24, 2022 $ 0.0706
-0.29%
$ 35.28 million $ 484,740
Nov 23, 2022 $ 0.0708
+7.72%
$ 35.38 million $ 889,641
Nov 22, 2022 $ 0.0657
+6.33%
$ 32.85 million $ 702,364
Nov 21, 2022 $ 0.0618
-7.40%
$ 30.89 million $ 725,586
Nov 20, 2022 $ 0.0667
-5.64%
$ 33.36 million $ 602,151
Nov 19, 2022 $ 0.0707
-1.63%
$ 35.36 million $ 598,466