pSTAKE Finance Historical Data

PSTAKE Page 27
Download
Date Close Price change Market cap Trading volume
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
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