pSTAKE Finance Historical Data

PSTAKE Page 4
Download
Date Close Price change Market cap Trading volume
Nov 17, 2025 $ 0.0107
-2.28%
$ 5.35 million $ 3.49 million
Nov 16, 2025 $ 0.0109
-2.58%
$ 5.48 million $ 3.78 million
Nov 15, 2025 $ 0.0112
+1.80%
$ 5.6 million $ 3.97 million
Nov 14, 2025 $ 0.011
-3.68%
$ 5.49 million $ 4.06 million
Nov 13, 2025 $ 0.0114
-5.87%
$ 5.72 million $ 4.54 million
Nov 12, 2025 $ 0.0121
-2.04%
$ 6.06 million $ 4.29 million
Nov 11, 2025 $ 0.0124
-3.80%
$ 6.18 million $ 5 million
Nov 10, 2025 $ 0.0128
+2.07%
$ 6.42 million $ 5.03 million
Nov 9, 2025 $ 0.0126
+0.88%
$ 6.29 million $ 4.59 million
Nov 8, 2025 $ 0.0125
+2.21%
$ 6.24 million $ 4.37 million
Nov 7, 2025 $ 0.0122
+6.84%
$ 6.1 million $ 5.09 million
Nov 6, 2025 $ 0.0114
-6.03%
$ 5.71 million $ 4.83 million
Nov 5, 2025 $ 0.0122
-4.82%
$ 6.08 million $ 8.63 million
Nov 4, 2025 $ 0.0128
-1.19%
$ 6.39 million $ 6.4 million
Nov 3, 2025 $ 0.0129
-7.38%
$ 6.47 million $ 5.39 million
Nov 2, 2025 $ 0.014
+1.18%
$ 6.98 million $ 4.7 million
Nov 1, 2025 $ 0.0138
+1.23%
$ 6.9 million $ 5.19 million
Oct 31, 2025 $ 0.0136
+0.69%
$ 6.82 million $ 4.51 million
Oct 30, 2025 $ 0.0134
-8.53%
$ 6.76 million $ 5.37 million
Oct 29, 2025 $ 0.0147
+0.64%
$ 7.34 million $ 7.27 million
Oct 28, 2025 $ 0.0146
-3.87%
$ 7.3 million $ 5.33 million
Oct 27, 2025 $ 0.0152
+0.35%
$ 7.58 million $ 6.82 million
Oct 26, 2025 $ 0.0151
+2.74%
$ 7.58 million $ 5.26 million
Oct 25, 2025 $ 0.0147
-4.13%
$ 7.37 million $ 4.41 million
Oct 24, 2025 $ 0.0153
+0.57%
$ 7.68 million $ 5.15 million
Oct 23, 2025 $ 0.015
-4.19%
$ 7.59 million $ 6.06 million
Oct 22, 2025 $ 0.0154
-3.91%
$ 7.83 million $ 5.76 million
Oct 21, 2025 $ 0.016
-2.89%
$ 8 million $ 6.53 million
Oct 20, 2025 $ 0.0166
+2.88%
$ 8.25 million $ 5.82 million
Oct 19, 2025 $ 0.0164
+0.21%
$ 8.06 million $ 6.8 million
Oct 18, 2025 $ 0.0162
+0.80%
$ 8.16 million $ 8.26 million
Oct 17, 2025 $ 0.0161
-0.74%
$ 8.06 million $ 10.4 million
Oct 16, 2025 $ 0.0161
-7.69%
$ 8.12 million $ 11.9 million
Oct 15, 2025 $ 0.0175
-7.21%
$ 8.72 million $ 11.47 million
Oct 14, 2025 $ 0.0188
-4.30%
$ 9.42 million $ 13.31 million
Oct 13, 2025 $ 0.0197
+4.35%
$ 9.84 million $ 12.35 million
Oct 12, 2025 $ 0.0189
+9.51%
$ 9.43 million $ 12.04 million
Oct 11, 2025 $ 0.0172
+6.23%
$ 8.59 million $ 12.79 million
Oct 10, 2025 $ 0.0162
-22.02%
$ 8.1 million $ 14 million
Oct 9, 2025 $ 0.0208
-3.08%
$ 10.4 million $ 13.52 million
Oct 8, 2025 $ 0.0215
-0.19%
$ 10.73 million $ 14.27 million
Oct 7, 2025 $ 0.0214
-6.74%
$ 10.7 million $ 15.88 million
Oct 6, 2025 $ 0.023
-2.23%
$ 11.48 million $ 14.98 million
Oct 5, 2025 $ 0.0235
+1.45%
$ 11.74 million $ 16.15 million
Oct 4, 2025 $ 0.0231
-4.81%
$ 11.58 million $ 15.74 million
Oct 3, 2025 $ 0.0244
-3.96%
$ 12.16 million $ 20.23 million
Oct 2, 2025 $ 0.0254
+16.58%
$ 12.71 million $ 16.84 million
Oct 1, 2025 $ 0.0215
-0.19%
$ 10.89 million $ 14.8 million
Sep 30, 2025 $ 0.0215
-7.67%
$ 10.81 million $ 18.17 million
Sep 29, 2025 $ 0.0233
-7.22%
$ 11.65 million $ 33.48 million