pSTAKE Finance Historical Data

PSTAKE Page 26
Download
Date Close Price change Market cap Trading volume
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
Nov 18, 2022 $ 0.0719
+0.25%
$ 35.95 million $ 652,833
Nov 17, 2022 $ 0.0717
-20.38%
$ 35.86 million $ 754,618
Nov 16, 2022 $ 0.0901
+39.02%
$ 45.04 million $ 1.39 million
Nov 15, 2022 $ 0.0648
+0.21%
$ 32.4 million $ 546,413
Nov 14, 2022 $ 0.0647
+17.34%
$ 32.33 million $ 576,691
Nov 13, 2022 $ 0.0551
-19.28%
$ 27.55 million $ 566,842
Nov 12, 2022 $ 0.0683
+0.12%
$ 34.13 million $ 515,261
Nov 11, 2022 $ 0.0682
-11.91%
$ 34.09 million $ 592,584
Nov 10, 2022 $ 0.0774
+13.84%
$ 38.7 million $ 760,255
Nov 9, 2022 $ 0.068
-27.66%
$ 34 million $ 892,457
Nov 8, 2022 $ 0.094
-12.65%
$ 46.99 million $ 817,625
Nov 7, 2022 $ 0.108
-0.64%
$ 53.8 million $ 921,335
Nov 6, 2022 $ 0.108
-4.56%
$ 54.15 million $ 590,924
Nov 5, 2022 $ 0.113
+1.68%
$ 56.74 million $ 970,689
Nov 4, 2022 $ 0.112
+4.17%
$ 55.8 million $ 744,665
Nov 3, 2022 $ 0.107
-0.78%
$ 53.56 million $ 718,803
Nov 2, 2022 $ 0.108
-0.06%
$ 53.98 million $ 620,889
Nov 1, 2022 $ 0.108
-6.33%
$ 54.02 million $ 733,545
Oct 31, 2022 $ 0.115
+5.44%
$ 57.67 million $ 776,998
Oct 30, 2022 $ 0.109
-2.44%
$ 54.7 million $ 837,578
Oct 29, 2022 $ 0.112
-2.67%
$ 56.06 million $ 780,388
Oct 28, 2022 $ 0.115
+4.39%
$ 57.6 million $ 1.01 million
Oct 27, 2022 $ 0.11
-9.29%
$ 55.17 million $ 862,228
Oct 26, 2022 $ 0.122
+8.86%
$ 60.82 million $ 1.21 million
Oct 25, 2022 $ 0.112
+1.07%
$ 55.86 million $ 599,041
Oct 24, 2022 $ 0.111
+5.12%
$ 55.27 million $ 566,399
Oct 23, 2022 $ 0.105
-0.61%
$ 52.58 million $ 507,033
Oct 22, 2022 $ 0.106
-2.46%
$ 52.91 million $ 711,624
Oct 21, 2022 $ 0.108
-2.31%
$ 54.24 million $ 553,831