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

pSTAKE Finance Historical Data

PSTAKE Page 30
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

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
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