pSTAKE Finance Historical Data

PSTAKE Page 3
Download
Date Close Price change Market cap Trading volume
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
Jan 15, 2026 $ 0.000829
-7.61%
$ 414,477 $ 133,730
Jan 14, 2026 $ 0.000898
-2.25%
$ 449,006 $ 92,095
Jan 13, 2026 $ 0.000918
-6.30%
$ 459,782 $ 320,747
Jan 12, 2026 $ 0.00098
-13.64%
$ 595,256 $ 251
Jan 11, 2026 $ 0.00114
+2.58%
$ 567,700 $ 208,761
Jan 10, 2026 $ 0.00111
+0.38%
$ 553,347 $ 167,123
Jan 9, 2026 $ 0.0011
-3.64%
$ 551,274 $ 200,946
Jan 8, 2026 $ 0.00114
-4.90%
$ 574,066 $ 272,135
Jan 7, 2026 $ 0.0012
-0.92%
$ 602,824 $ 737,414
Jan 6, 2026 $ 0.00121
-10.15%
$ 606,758 $ 448,755
Jan 5, 2026 $ 0.00135
+17.37%
$ 675,684 $ 583,001
Jan 4, 2026 $ 0.00115
+7.08%
$ 575,708 $ 444,165
Jan 3, 2026 $ 0.00108
-3.76%
$ 537,649 $ 366,815
Jan 2, 2026 $ 0.00112
-3.02%
$ 558,737 $ 426,148
Jan 1, 2026 $ 0.00115
+4.93%
$ 576,107 $ 577,895
Dec 31, 2025 $ 0.00108
+6.41%
$ 549,018 $ 701,652
Dec 30, 2025 $ 0.000981
-26.60%
$ 505,796 $ 3.96 million
Dec 29, 2025 $ 0.00134
+2.67%
$ 669,326 $ 39
Dec 28, 2025 $ 0.00132
-13.07%
$ 652,715 $ 968,671
Dec 27, 2025 $ 0.00156
-9.39%
$ 760,354 $ 3.41 million
Dec 26, 2025 $ 0.00183
-33.53%
$ 860,986 $ 8.41 million
Dec 25, 2025 $ 0.00274
-1.00%
$ 1.38 million $ 6.55 million
Dec 24, 2025 $ 0.00278
+4.22%
$ 1.38 million $ 12.03 million
Dec 23, 2025 $ 0.00271
+4.84%
$ 1.34 million $ 4.55 million
Dec 22, 2025 $ 0.00261
-8.14%
$ 1.29 million $ 6.19 million
Dec 21, 2025 $ 0.00278
-2.35%
$ 1.42 million $ 5.17 million
Dec 20, 2025 $ 0.00285
-5.16%
$ 1.43 million $ 8.43 million
Dec 19, 2025 $ 0.00301
-6.52%
$ 1.5 million $ 9.29 million
Dec 18, 2025 $ 0.00322
+12.25%
$ 1.61 million $ 11.15 million
Dec 17, 2025 $ 0.00302
+1.39%
$ 1.44 million $ 5,412
Dec 16, 2025 $ 0.00298
-3.76%
$ 1.49 million $ 3.28 million
Dec 15, 2025 $ 0.00306
-23.18%
$ 1.55 million $ 3.72 million
Dec 14, 2025 $ 0.00434
-0.04%
$ 1.99 million $ 1.12 million