pSTAKE Finance Historical Data

PSTAKE Page 25
Download
Date Close Price change Market cap Trading volume
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
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