pSTAKE Finance Historical Data

PSTAKE Page 3
Download
Date Close Price change Market cap Trading volume
May 13 $ 0.104
+29.35%
$ 45.26 million $ 9.37 million
May 6 $ 0.0796
-0.28%
$ 40.17 million $ 6.42 million
Apr 29 $ 0.0787
+0.85%
$ 39.89 million $ 8.33 million
Apr 22 $ 0.0788
-8.19%
$ 39.03 million $ 6.26 million
Apr 15 $ 0.0931
+2.49%
$ 42.89 million $ 6.74 million
Apr 8 $ 0.0834
-32.67%
$ 45.44 million $ 6.12 million
Apr 1 $ 0.128
-1.64%
$ 61.97 million $ 9.52 million
Mar 25 $ 0.123
-18.23%
$ 65.04 million $ 10.23 million
Mar 18 $ 0.145
+19.88%
$ 75.01 million $ 14.06 million
Mar 11 $ 0.112
-11.96%
$ 60.6 million $ 19.52 million
Mar 4 $ 0.142
+89.55%
$ 63.73 million $ 33.81 million
Feb 26 $ 0.0749
+26.71%
$ 37.44 million $ 8.87 million
Feb 19 $ 0.0591
+38.91%
$ 29.54 million $ 9.2 million
Feb 12 $ 0.0425
-2.17%
$ 21.27 million $ 5.49 million
Feb 5 $ 0.0459
+7.71%
$ 21.73 million $ 4.5 million
Jan 29 $ 0.0426
+0.36%
$ 21.3 million $ 5.32 million
Jan 22 $ 0.0427
-10.91%
$ 21.23 million $ 5.09 million
Jan 15 $ 0.0471
-15.12%
$ 23.97 million $ 5.49 million
Jan 8 $ 0.0573
+8.39%
$ 27.73 million $ 7.38 million
Jan 1 $ 0.0493
-11.60%
$ 26.44 million $ 5.49 million
Dec 25 $ 0.0565
+8.65%
$ 27.91 million $ 5.76 million
Dec 18 $ 0.0492
-0.27%
$ 25.98 million $ 4.44 million
Dec 11 $ 0.0523
+11.71%
$ 24.68 million $ 6.12 million
Dec 4 $ 0.047
+17.17%
$ 23.42 million $ 5.77 million
Nov 27 $ 0.0401
-10.30%
$ 20.05 million $ 5.27 million
Nov 20 $ 0.0378
+26.03%
$ 22.34 million $ 4.23 million
Nov 13 $ 0.0286
-13.24%
$ 15 million $ 4.44 million
Nov 6 $ 0.0309
+15.25%
$ 16.48 million $ 5.05 million
Oct 30 $ 0.0268
+22.52%
$ 13.42 million $ 5.87 million
Oct 23 $ 0.0219
+2.73%
$ 10.96 million $ 5.08 million
Oct 16 $ 0.0213
-15.49%
$ 10.66 million $ 5.24 million
Oct 9 $ 0.0257
-1.90%
$ 12.61 million $ 3.69 million
Oct 2 $ 0.0267
+4.91%
$ 13.1 million $ 4.68 million
Sep 25 $ 0.0255
+6.00%
$ 12.73 million $ 3.81 million
Sep 18 $ 0.0243
-3.60%
$ 12.03 million $ 3.27 million
Sep 11 $ 0.0255
+2.28%
$ 12.62 million $ 3.1 million
Sep 4 $ 0.0239
-18.36%
$ 12.48 million $ 3.03 million
Aug 28 $ 0.0293
+1.37%
$ 14.66 million $ 4.46 million
Aug 21 $ 0.0302
-2.90%
$ 14.47 million $ 4.08 million
Aug 14 $ 0.0311
-8.11%
$ 15.54 million $ 3.87 million
Aug 7 $ 0.0346
+1.11%
$ 16.9 million $ 3.63 million
Jul 31 $ 0.0343
-5.13%
$ 17.13 million $ 4.47 million
Jul 24 $ 0.0361
-2.78%
$ 18.06 million $ 3.64 million
Jul 17 $ 0.0371
+2.36%
$ 18.57 million $ 4.23 million
Jul 10 $ 0.0363
+2.68%
$ 18.15 million $ 4.55 million
Jul 3 $ 0.0355
-10.24%
$ 17.74 million $ 3.75 million
Jun 26 $ 0.0394
+2.21%
$ 19.72 million $ 4.39 million
Jun 19 $ 0.037
-1.03%
$ 19.3 million $ 3.47 million
Jun 12 $ 0.0357
-3.30%
$ 18.68 million $ 3.32 million
Jun 5 $ 0.0369
-25.20%
$ 18.45 million $ 4.62 million