Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

pSTAKE Finance Historical Data

PSTAKE Page 29
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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