pSTAKE Finance Historical Data

PSTAKE Page 4
Download
Date Close Price change Market cap Trading volume
Jan 3, 2026 $ 0.00108
-3.76%
$ 537,649 $ 366,815
Jan 2, 2026 $ 0.00112
-3.02%
$ 558,737 $ 426,148
Jan 1, 2026 $ 0.00115
+4.93%
$ 576,107 $ 577,895
Dec 31, 2025 $ 0.00108
+6.41%
$ 549,018 $ 701,652
Dec 30, 2025 $ 0.000981
-26.60%
$ 505,796 $ 3.96 million
Dec 29, 2025 $ 0.00134
+2.67%
$ 669,326 $ 39
Dec 28, 2025 $ 0.00132
-13.07%
$ 652,715 $ 968,671
Dec 27, 2025 $ 0.00156
-9.39%
$ 760,354 $ 3.41 million
Dec 26, 2025 $ 0.00183
-33.53%
$ 860,986 $ 8.41 million
Dec 25, 2025 $ 0.00274
-1.00%
$ 1.38 million $ 6.55 million
Dec 24, 2025 $ 0.00278
+4.22%
$ 1.38 million $ 12.03 million
Dec 23, 2025 $ 0.00271
+4.84%
$ 1.34 million $ 4.55 million
Dec 22, 2025 $ 0.00261
-8.14%
$ 1.29 million $ 6.19 million
Dec 21, 2025 $ 0.00278
-2.35%
$ 1.42 million $ 5.17 million
Dec 20, 2025 $ 0.00285
-5.16%
$ 1.43 million $ 8.43 million
Dec 19, 2025 $ 0.00301
-6.52%
$ 1.5 million $ 9.29 million
Dec 18, 2025 $ 0.00322
+12.25%
$ 1.61 million $ 11.15 million
Dec 17, 2025 $ 0.00302
+1.39%
$ 1.44 million $ 5,412
Dec 16, 2025 $ 0.00298
-3.76%
$ 1.49 million $ 3.28 million
Dec 15, 2025 $ 0.00306
-23.18%
$ 1.55 million $ 3.72 million
Dec 14, 2025 $ 0.00434
-0.04%
$ 1.99 million $ 1.12 million
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