pSTAKE Finance Historical Data

PSTAKE Page 28
Download
Date Close Price change Market cap Trading volume
Aug 10, 2022 $ 0.213
+16.73%
$ 106.45 million $ 3.25 million
Aug 9, 2022 $ 0.182
-15.88%
$ 91.19 million $ 3.72 million
Aug 8, 2022 $ 0.217
-10.11%
$ 108.41 million $ 3.97 million
Aug 7, 2022 $ 0.241
+8.79%
$ 120.6 million $ 3.68 million
Aug 6, 2022 $ 0.222
-12.39%
$ 110.85 million $ 3.19 million
Aug 5, 2022 $ 0.253
+32.64%
$ 126.52 million $ 7 million
Aug 4, 2022 $ 0.191
-2.34%
$ 95.38 million $ 3.1 million
Aug 3, 2022 $ 0.195
+21.73%
$ 97.67 million $ 7.8 million
Aug 2, 2022 $ 0.16
+11.29%
$ 80.23 million $ 3.89 million
Aug 1, 2022 $ 0.144
+5.53%
$ 72.1 million $ 2.57 million
Jul 31, 2022 $ 0.137
-6.44%
$ 68.32 million $ 1.76 million
Jul 30, 2022 $ 0.146
+9.69%
$ 73.02 million $ 1.5 million
Jul 29, 2022 $ 0.133
-5.42%
$ 66.58 million $ 1.29 million
Jul 28, 2022 $ 0.141
+12.27%
$ 70.4 million $ 512,816
Jul 27, 2022 $ 0.125
+9.03%
$ 62.7 million $ 407,439
Jul 26, 2022 $ 0.115
-3.63%
$ 57.5 million $ 249,947
Jul 25, 2022 $ 0.119
-10.69%
$ 59.67 million $ 867,444
Jul 24, 2022 $ 0.134
+0.64%
$ 66.81 million $ 417,690
Jul 23, 2022 $ 0.133
+0.48%
$ 66.39 million $ 430,133
Jul 22, 2022 $ 0.132
+0.59%
$ 66.07 million $ 550,620
Jul 21, 2022 $ 0.131
-5.59%
$ 65.68 million $ 591,621
Jul 20, 2022 $ 0.139
+11.84%
$ 69.57 million $ 2.08 million
Jul 19, 2022 $ 0.124
+0.98%
$ 62.2 million $ 745,611
Jul 18, 2022 $ 0.123
+2.17%
$ 61.6 million $ 631,798
Jul 17, 2022 $ 0.121
+2.16%
$ 60.3 million $ 427,930
Jul 16, 2022 $ 0.118
-4.35%
$ 59.02 million $ 532,319
Jul 15, 2022 $ 0.123
+7.44%
$ 61.71 million $ 1.22 million
Jul 14, 2022 $ 0.115
-4.41%
$ 57.44 million $ 879,141
Jul 13, 2022 $ 0.12
+17.69%
$ 60.09 million $ 1.51 million
Jul 12, 2022 $ 0.102
-4.70%
$ 51.06 million $ 819,252
Jul 11, 2022 $ 0.107
-4.33%
$ 53.58 million $ 716,752
Jul 10, 2022 $ 0.112
+4.15%
$ 56 million $ 575,864
Jul 9, 2022 $ 0.108
-0.90%
$ 53.77 million $ 677,036
Jul 8, 2022 $ 0.109
-1.62%
$ 54.25 million $ 543,748
Jul 7, 2022 $ 0.11
+2.49%
$ 55.15 million $ 486,027
Jul 6, 2022 $ 0.108
-2.14%
$ 53.81 million $ 534,078
Jul 5, 2022 $ 0.11
+5.42%
$ 54.98 million $ 1.19 million
Jul 4, 2022 $ 0.104
+0.72%
$ 52.15 million $ 519,620
Jul 3, 2022 $ 0.104
+0.97%
$ 51.78 million $ 562,558
Jul 2, 2022 $ 0.103
-3.78%
$ 51.28 million $ 578,179
Jul 1, 2022 $ 0.107
-4.70%
$ 53.29 million $ 716,144
Jun 30, 2022 $ 0.112
+4.03%
$ 55.92 million $ 2.83 million
Jun 29, 2022 $ 0.108
+3.97%
$ 53.75 million $ 1.36 million
Jun 28, 2022 $ 0.103
-10.32%
$ 51.7 million $ 2.29 million
Jun 27, 2022 $ 0.115
-2.44%
$ 57.65 million $ 2.04 million
Jun 26, 2022 $ 0.118
-1.79%
$ 59.1 million $ 2.19 million
Jun 25, 2022 $ 0.12
-0.31%
$ 60.18 million $ 2.15 million
Jun 24, 2022 $ 0.121
+4.89%
$ 60.36 million $ 2.15 million
Jun 23, 2022 $ 0.115
+0.18%
$ 57.54 million $ 2.11 million
Jun 22, 2022 $ 0.115
-3.70%
$ 57.44 million $ 2.57 million