pSTAKE Finance Historical Data

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