Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

pSTAKE Finance Historical Data

PSTAKE Page 30
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
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