pSTAKE Finance Historical Data

PSTAKE Page 28
Download
Date Close Price change Market cap Trading volume
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
Aug 11, 2022 $ 0.193
-9.32%
$ 96.53 million $ 2.84 million
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