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 3
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Mar 6, 2026 $0.000275
+9.08%
$137,500 $2,876
Mar 5, 2026 $0.000252
-5.60%
$126,056 $33,907
Mar 4, 2026 $0.000267
+16.51%
$133,532 $167,574
Mar 3, 2026 $0.000229
-7.52%
$114,610 $73,643
Mar 2, 2026 $0.000248
-8.56%
$123,923 $71,479
Mar 1, 2026 $0.000271
-6.41%
$135,524 $71,802
Feb 28, 2026 $0.00029
-22.77%
$144,800 $74,321
Feb 27, 2026 $0.000361
+22.50%
$180,266 $297,461
Feb 26, 2026 $0.000294
-39.26%
$146,996 $71,583
Feb 25, 2026 $0.000496
+16.71%
$248,000 $220,038
Feb 24, 2026 $0.000424
-18.62%
$212,000 $256,859
Feb 23, 2026 $0.000499
-4.41%
$249,500 $242,128
Feb 22, 2026 $0.000547
+4.59%
$273,500 $238,053
Feb 21, 2026 $0.00053
+2.71%
$265,000 $244,436
Feb 20, 2026 $0.000492
+34.06%
$246,000 $242,236
Feb 19, 2026 $0.000367
-21.58%
$184,174 $73,160
Feb 18, 2026 $0.00049
+1.45%
$245,000 $255,064
Feb 17, 2026 $0.000461
+3.49%
$230,264 $254,405
Feb 16, 2026 $0.000433
-12.53%
$216,500 $257,032
Feb 15, 2026 $0.000489
+1.45%
$244,500 $253,704
Feb 14, 2026 $0.000494
+3.78%
$247,000 $254,307
Feb 13, 2026 $0.000493
+25.60%
$246,500 $216,250
Feb 12, 2026 $0.000394
-30.70%
$196,801 $204,429
Feb 11, 2026 $0.000548
-9.42%
$274,000 $232,764
Feb 10, 2026 $0.00061
+11.72%
$305,000 $232,721
Feb 9, 2026 $0.000528
+1.93%
$264,000 $234,783
Feb 8, 2026 $0.000545
+2.64%
$272,500 $226,007
Feb 7, 2026 $0.000554
+5.32%
$277,000 $229,640
Feb 6, 2026 $0.000557
+8.58%
$278,500 $220,968
Feb 5, 2026 $0.000521
-18.08%
$260,500 $215,152
Feb 4, 2026 $0.000628
+64.83%
$314,000 $191,838
Feb 3, 2026 $0.000366
+5.99%
$182,839 $223,030
Feb 2, 2026 $0.000344
-3.06%
$172,000 $105,303
Feb 1, 2026 $0.000355
-11.26%
$177,386 $252,165
Jan 31, 2026 $0.000399
-18.65%
$199,691 $285,030
Jan 30, 2026 $0.000491
-27.59%
$245,482 $370,617
Jan 29, 2026 $0.000664
-0.71%
$332,000 $207,998
Jan 28, 2026 $0.000669
-20.38%
$334,381 $155,366
Jan 27, 2026 $0.000874
+13.12%
$436,991 $223,326
Jan 26, 2026 $0.000773
-12.14%
$386,321 $124,356
Jan 25, 2026 $0.000901
-2.45%
$450,470 $216,148
Jan 24, 2026 $0.000924
+14.93%
$461,775 $346,342
Jan 23, 2026 $0.000804
+2.59%
$402,850 $111,913
Jan 22, 2026 $0.000783
-8.37%
$391,427 $127,031
Jan 21, 2026 $0.000855
-0.69%
$427,503 $560,938
Jan 20, 2026 $0.000861
+1.09%
$430,536 $217,023
Jan 19, 2026 $0.000852
-11.18%
$425,866 $388,314
Jan 18, 2026 $0.000959
+18.29%
$477,990 $218,338
Jan 17, 2026 $0.000811
+0.66%
$405,736 $96,177
Jan 16, 2026 $0.000806
-2.79%
$403,772 $119,693