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.

pSTAKE Finance Historical Data

PSTAKE Page 26
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.

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
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