pSTAKE Finance Historical Data

PSTAKE Page 4
Download
Date Close Price change Market cap Trading volume
Dec 13, 2025 $ 0.00444
+4.23%
$ 2.17 million $ 1.57 million
Dec 12, 2025 $ 0.00426
-15.83%
$ 2.13 million $ 3.85 million
Dec 11, 2025 $ 0.00507
+28.91%
$ 2.52 million $ 10.73 million
Dec 10, 2025 $ 0.00393
+3.36%
$ 1.97 million $ 1.14 million
Dec 9, 2025 $ 0.0038
-8.35%
$ 1.9 million $ 1.15 million
Dec 8, 2025 $ 0.00415
-0.16%
$ 2.07 million $ 1.13 million
Dec 7, 2025 $ 0.00416
-13.48%
$ 2.08 million $ 928,113
Dec 6, 2025 $ 0.0048
-6.08%
$ 2.4 million $ 831,318
Dec 5, 2025 $ 0.00511
-9.19%
$ 2.56 million $ 1.03 million
Dec 4, 2025 $ 0.00563
-11.17%
$ 2.82 million $ 2.22 million
Dec 3, 2025 $ 0.00634
-4.19%
$ 3.17 million $ 4.04 million
Dec 2, 2025 $ 0.00668
-29.84%
$ 3.34 million $ 674
Dec 1, 2025 $ 0.00952
-6.84%
$ 4.76 million $ 2.88 million
Nov 30, 2025 $ 0.0103
-0.25%
$ 5.11 million $ 1.27 million
Nov 29, 2025 $ 0.0103
-0.14%
$ 5.16 million $ 1.35 million
Nov 28, 2025 $ 0.0103
-1.53%
$ 5.16 million $ 1.4 million
Nov 27, 2025 $ 0.0105
-2.49%
$ 5.25 million $ 3.51 million
Nov 26, 2025 $ 0.0107
-1.38%
$ 5.4 million $ 4.42 million
Nov 25, 2025 $ 0.0112
+7.59%
$ 5.45 million $ 6.84 million
Nov 24, 2025 $ 0.0104
+1.09%
$ 5.2 million $ 2.32 million
Nov 23, 2025 $ 0.0103
+1.95%
$ 5.15 million $ 2.27 million
Nov 22, 2025 $ 0.0101
-0.69%
$ 5.06 million $ 1.93 million
Nov 21, 2025 $ 0.0101
-4.38%
$ 5.09 million $ 2.89 million
Nov 20, 2025 $ 0.0106
-3.30%
$ 5.3 million $ 3.31 million
Nov 19, 2025 $ 0.011
+0.85%
$ 5.5 million $ 4.5 million
Nov 18, 2025 $ 0.0109
+2.01%
$ 5.45 million $ 3.83 million
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