Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

pSTAKE Finance Historical Data

PSTAKE Page 4
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Jan 15, 2026 $0.000829
-7.61%
$414,477 $133,730
Jan 14, 2026 $0.000898
-2.25%
$449,006 $92,095
Jan 13, 2026 $0.000918
-6.30%
$459,782 $320,747
Jan 12, 2026 $0.00098
-13.64%
$595,256 $251
Jan 11, 2026 $0.00114
+2.58%
$567,700 $208,761
Jan 10, 2026 $0.00111
+0.38%
$553,347 $167,123
Jan 9, 2026 $0.0011
-3.64%
$551,274 $200,946
Jan 8, 2026 $0.00114
-4.90%
$574,066 $272,135
Jan 7, 2026 $0.0012
-0.92%
$602,824 $737,414
Jan 6, 2026 $0.00121
-10.15%
$606,758 $448,755
Jan 5, 2026 $0.00135
+17.37%
$675,684 $583,001
Jan 4, 2026 $0.00115
+7.08%
$575,708 $444,165
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