pSTAKE Finance Historical Data

PSTAKE Page 29
Download
Date Close Price change Market cap Trading volume
Jun 22, 2022 $ 0.115
-3.70%
$ 57.44 million $ 2.57 million
Jun 21, 2022 $ 0.119
+3.87%
$ 59.65 million $ 2.14 million
Jun 20, 2022 $ 0.115
-0.41%
$ 57.42 million $ 2.09 million
Jun 19, 2022 $ 0.115
+11.42%
$ 57.48 million $ 2.42 million
Jun 18, 2022 $ 0.103
-6.00%
$ 51.59 million $ 2.12 million
Jun 17, 2022 $ 0.11
-5.09%
$ 54.88 million $ 2.03 million
Jun 16, 2022 $ 0.116
-8.40%
$ 57.82 million $ 2.25 million
Jun 15, 2022 $ 0.126
-0.35%
$ 63.12 million $ 2.64 million
Jun 14, 2022 $ 0.127
+5.67%
$ 63.36 million $ 2.78 million
Jun 13, 2022 $ 0.12
-32.75%
$ 59.96 million $ 3.26 million
Jun 12, 2022 $ 0.178
-8.26%
$ 89.16 million $ 2.31 million
Jun 11, 2022 $ 0.194
-2.33%
$ 97.2 million $ 2.23 million
Jun 10, 2022 $ 0.199
-6.14%
$ 99.51 million $ 2.27 million
Jun 9, 2022 $ 0.212
-1.49%
$ 106.03 million $ 2.24 million
Jun 8, 2022 $ 0.215
-1.55%
$ 107.63 million $ 2.79 million
Jun 7, 2022 $ 0.219
-2.14%
$ 109.33 million $ 2.58 million
Jun 6, 2022 $ 0.223
-0.01%
$ 111.72 million $ 2.27 million
Jun 5, 2022 $ 0.223
-2.07%
$ 111.73 million $ 2.34 million
Jun 4, 2022 $ 0.228
+0.62%
$ 114.09 million $ 2.12 million
Jun 3, 2022 $ 0.227
-5.61%
$ 113.39 million $ 2.61 million
Jun 2, 2022 $ 0.24
-1.29%
$ 120.13 million $ 2.25 million
Jun 1, 2022 $ 0.243
-5.16%
$ 121.69 million $ 2.38 million
May 31, 2022 $ 0.257
-6.14%
$ 128.31 million $ 2.44 million
May 30, 2022 $ 0.273
+11.50%
$ 136.71 million $ 3.02 million
May 29, 2022 $ 0.245
-2.09%
$ 122.61 million $ 2.74 million
May 28, 2022 $ 0.25
+5.01%
$ 125.22 million $ 2.88 million
May 27, 2022 $ 0.239
-10.35%
$ 119.25 million $ 3.01 million
May 26, 2022 $ 0.266
-8.52%
$ 133.01 million $ 2.81 million
May 25, 2022 $ 0.291
+6.74%
$ 145.41 million $ 3.41 million
May 24, 2022 $ 0.272
-8.26%
$ 136.19 million $ 348,666
May 23, 2022 $ 0.298
-19.65%
$ 149.08 million $ 458,617
May 22, 2022 $ 0.371
-3.84%
$ 185.52 million $ 330,488
May 21, 2022 $ 0.386
-3.81%
$ 192.93 million $ 276,233
May 20, 2022 $ 0.401
+18.29%
$ 200.58 million $ 269,755
May 19, 2022 $ 0.339
-1.57%
$ 169.47 million $ 92,318
May 18, 2022 $ 0.344
-16.27%
$ 172.22 million $ 144,905
May 17, 2022 $ 0.411
+2.61%
$ 205.55 million $ 185,120
May 16, 2022 $ 0.401
+2.67%
$ 200.33 million $ 233,690
May 15, 2022 $ 0.39
+5.82%
$ 194.98 million $ 646,231
May 14, 2022 $ 0.373
+54.72%
$ 186.52 million $ 445,368
May 13, 2022 $ 0.241
-7.99%
$ 120.45 million $ 469,612
May 12, 2022 $ 0.262
-6.83%
$ 130.87 million $ 524,559
May 11, 2022 $ 0.28
-46.27%
$ 140.11 million $ 759,952
May 10, 2022 $ 0.522
+26.21%
$ 260.88 million $ 2.1 million
May 9, 2022 $ 0.414
-15.77%
$ 206.85 million $ 332,375
May 8, 2022 $ 0.491
-3.04%
$ 245.58 million $ 180,872
May 7, 2022 $ 0.506
-1.76%
$ 253.24 million $ 128,296
May 6, 2022 $ 0.516
-2.51%
$ 257.82 million $ 119,229
May 5, 2022 $ 0.528
-8.97%
$ 263.92 million $ 170,983
May 4, 2022 $ 0.58
+0.09%
$ 290.08 million $ 162,116