pSTAKE Finance Historical Data

PSTAKE Page 27
Download
Date Close Price change Market cap Trading volume
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
Oct 3, 2022 $ 0.134
+1.67%
$ 67.05 million $ 2.07 million
Oct 2, 2022 $ 0.132
-0.29%
$ 65.96 million $ 1.24 million
Oct 1, 2022 $ 0.132
+1.64%
$ 66.14 million $ 1.72 million
Sep 30, 2022 $ 0.13
-0.15%
$ 65.08 million $ 1.62 million
Sep 29, 2022 $ 0.13
-3.71%
$ 65.18 million $ 1.73 million
Sep 28, 2022 $ 0.135
+1.98%
$ 67.69 million $ 2.31 million
Sep 27, 2022 $ 0.133
-6.40%
$ 66.37 million $ 1.5 million
Sep 26, 2022 $ 0.142
-4.54%
$ 70.91 million $ 1.27 million
Sep 25, 2022 $ 0.149
-5.43%
$ 74.28 million $ 1.25 million
Sep 24, 2022 $ 0.157
-3.03%
$ 78.54 million $ 1.83 million
Sep 23, 2022 $ 0.162
+3.52%
$ 81 million $ 2.86 million
Sep 22, 2022 $ 0.156
+2.31%
$ 78.25 million $ 1.81 million
Sep 21, 2022 $ 0.153
+1.86%
$ -- $ 1.52 million
Sep 20, 2022 $ 0.15
-3.49%
$ 75.08 million $ 1.37 million
Sep 19, 2022 $ 0.156
-2.17%
$ 77.8 million $ 1.73 million
Sep 18, 2022 $ 0.159
-6.34%
$ 79.52 million $ 1.33 million
Sep 17, 2022 $ 0.17
+5.20%
$ 84.91 million $ 1.45 million
Sep 16, 2022 $ 0.161
+1.35%
$ 80.72 million $ 2.38 million
Sep 15, 2022 $ 0.159
-13.90%
$ 79.64 million $ 3.42 million
Sep 14, 2022 $ 0.185
+9.63%
$ 92.49 million $ 3.07 million
Sep 13, 2022 $ 0.169
-8.40%
$ 84.37 million $ 2.96 million
Sep 12, 2022 $ 0.184
+6.08%
$ 92.11 million $ 3.3 million
Sep 11, 2022 $ 0.174
-9.06%
$ 86.83 million $ 4.03 million
Sep 10, 2022 $ 0.191
+28.68%
$ 95.48 million $ 5.18 million
Sep 9, 2022 $ 0.148
+14.22%
$ 74.2 million $ 1.92 million
Sep 8, 2022 $ 0.13
+3.21%
$ 64.96 million $ 1.36 million
Sep 7, 2022 $ 0.126
+2.02%
$ 62.94 million $ 1.4 million
Sep 6, 2022 $ 0.123
-1.09%
$ 61.69 million $ 1.5 million
Sep 5, 2022 $ 0.125
-7.59%
$ 62.37 million $ 1.36 million
Sep 4, 2022 $ 0.135
-3.49%
$ 67.49 million $ 1.07 million
Sep 3, 2022 $ 0.14
+2.79%
$ 69.94 million $ 1.68 million
Sep 2, 2022 $ 0.136
-3.07%
$ 68.04 million $ 1.35 million
Sep 1, 2022 $ 0.14
-0.34%
$ 70.19 million $ 1.53 million