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 27
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
Oct 20, 2022 $0.111
-1.84%
$55.52 million $596,643
Oct 19, 2022 $0.113
+1.27%
$56.56 million $587,935
Oct 18, 2022 $0.112
-6.82%
$55.85 million $698,518
Oct 17, 2022 $0.12
-2.54%
$59.94 million $966,798
Oct 16, 2022 $0.123
+10.05%
$61.5 million $914,564
Oct 15, 2022 $0.112
-0.37%
$55.88 million $582,038
Oct 14, 2022 $0.112
+0.70%
$56.09 million $753,385
Oct 13, 2022 $0.111
-0.05%
$55.7 million $752,763
Oct 12, 2022 $0.111
-1.55%
$55.73 million $689,042
Oct 11, 2022 $0.113
-4.52%
$56.6 million $704,617
Oct 10, 2022 $0.119
-5.51%
$59.28 million $844,797
Oct 9, 2022 $0.125
-0.77%
$62.74 million $656,760
Oct 8, 2022 $0.126
-1.63%
$63.23 million $1.33 million
Oct 7, 2022 $0.129
-2.87%
$64.28 million $1.01 million
Oct 6, 2022 $0.132
-7.56%
$66.18 million $1.3 million
Oct 5, 2022 $0.143
+2.44%
$71.59 million $989,359
Oct 4, 2022 $0.14
+4.23%
$69.89 million $1.14 million