pSTAKE Finance Historical Data

PSTAKE Page 30
Download
Date Close Price change Market cap Trading volume
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
May 6, 2022 $ 0.516
-2.51%
$ 257.82 million $ 119,229
May 5, 2022 $ 0.528
-8.97%
$ 263.92 million $ 170,983
May 4, 2022 $ 0.58
+0.09%
$ 290.08 million $ 162,116
May 3, 2022 $ 0.579
-1.25%
$ 289.48 million $ 151,674
May 2, 2022 $ 0.588
+8.43%
$ 294.11 million $ 175,010
May 1, 2022 $ 0.542
-6.69%
$ 271.09 million $ 250,331
Apr 30, 2022 $ 0.581
+1.18%
$ 290.46 million $ 332,183
Apr 29, 2022 $ 0.575
+14.27%
$ 287.28 million $ 386,067
Apr 28, 2022 $ 0.503
-2.52%
$ 251.51 million $ 257,388
Apr 27, 2022 $ 0.516
-2.85%
$ 258 million $ 210,071
Apr 26, 2022 $ 0.531
-5.84%
$ 265.27 million $ 277,847
Apr 25, 2022 $ 0.563
-4.28%
$ 281.71 million $ 273,236
Apr 24, 2022 $ 0.588
-1.70%
$ 293.86 million $ 293,937
Dec 17, 2021 $ 0.456
-2.18%
$ -- $ 3,883
Download