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 25
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
Mar 2, 2023 $0.119
-4.14%
$59.64 million $1.07 million
Mar 1, 2023 $0.124
-3.42%
$62.22 million $1.17 million
Feb 28, 2023 $0.129
+5.49%
$64.43 million $2.51 million
Feb 27, 2023 $0.122
-2.71%
$61.08 million $1.48 million
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