pSTAKE Finance Historical Data

PSTAKE Page 27
Download
Date Close Price change Market cap Trading volume
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
Aug 31, 2022 $ 0.141
+3.54%
$ 70.43 million $ 1.7 million
Aug 30, 2022 $ 0.136
-0.82%
$ 68.02 million $ 1.99 million
Aug 29, 2022 $ 0.137
+2.12%
$ 68.58 million $ 1.91 million
Aug 28, 2022 $ 0.134
-3.93%
$ 67.16 million $ 1.24 million
Aug 27, 2022 $ 0.14
-8.31%
$ 69.91 million $ 1.31 million
Aug 26, 2022 $ 0.153
+1.23%
$ 76.25 million $ 1.64 million
Aug 25, 2022 $ 0.151
-5.60%
$ 75.33 million $ 1.67 million
Aug 24, 2022 $ 0.16
+0.36%
$ 79.79 million $ 2.61 million
Aug 23, 2022 $ 0.159
+6.79%
$ 79.51 million $ 3.67 million
Aug 22, 2022 $ 0.149
-6.03%
$ 74.46 million $ 2.5 million
Aug 21, 2022 $ 0.158
+3.61%
$ 79.23 million $ 2.24 million
Aug 20, 2022 $ 0.153
+6.30%
$ 76.47 million $ 5.2 million
Aug 19, 2022 $ 0.144
-4.32%
$ 71.94 million $ 2.8 million
Aug 18, 2022 $ 0.15
-7.35%
$ 75.19 million $ 2.32 million
Aug 17, 2022 $ 0.162
-7.64%
$ 81.15 million $ 2.58 million
Aug 16, 2022 $ 0.176
-4.59%
$ 87.86 million $ 2.29 million
Aug 15, 2022 $ 0.184
-0.84%
$ 92.09 million $ 3.23 million
Aug 14, 2022 $ 0.186
-5.71%
$ 92.87 million $ 2.58 million
Aug 13, 2022 $ 0.197
+7.68%
$ 98.5 million $ 3.23 million
Aug 12, 2022 $ 0.183
-5.24%
$ 91.47 million $ 2.48 million