pSTAKE Finance Historical Data

PSTAKE Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 0.0493
+2.49%
$ 24.66 million $ 3.17 million
May 22 $ 0.0468
-7.00%
$ 24.06 million $ 3.34 million
May 15 $ 0.0522
+0.55%
$ 25.14 million $ 4.64 million
May 8 $ 0.0516
-7.73%
$ 25.98 million $ 2.93 million
May 1 $ 0.0559
-19.18%
$ 27.96 million $ 3.09 million
Apr 24 $ 0.0693
-1.34%
$ 34.6 million $ 3.15 million
Apr 17 $ 0.0691
-22.97%
$ 35.12 million $ 4.7 million
Apr 10 $ 0.0882
-4.92%
$ 44.84 million $ 5.78 million
Apr 3 $ 0.0927
+2.53%
$ 46.37 million $ 10.93 million
Mar 27 $ 0.0905
+8.43%
$ 45.23 million $ 10.93 million
Mar 20 $ 0.0793
-16.17%
$ 41.71 million $ 3.84 million
Mar 13 $ 0.0913
+10.23%
$ 47.32 million $ 5.99 million
Mar 6 $ 0.0796
-23.71%
$ 41.43 million $ 7.14 million
Feb 27 $ 0.104
-16.90%
$ 52.17 million $ 9.3 million
Feb 20 $ 0.126
-5.12%
$ 62.77 million $ 9.63 million
Feb 13 $ 0.132
-9.46%
$ 66.16 million $ 9.14 million
Feb 6 $ 0.146
+16.19%
$ 73.07 million $ 15.41 million
Jan 30 $ 0.126
+2.58%
$ 62.89 million $ 6.71 million
Jan 23 $ 0.129
+7.17%
$ 61.31 million $ 5.83 million
Jan 16 $ 0.12
+35.46%
$ 60.04 million $ 10.8 million
Jan 9 $ 0.0886
+5.68%
$ 44.32 million $ 4.05 million
Jan 2 $ 0.0839
+21.70%
$ 41.94 million $ 6.79 million
Dec 26 $ 0.0689
+1.60%
$ 34.46 million $ 8.33 million
Dec 19 $ 0.0678
+14.16%
$ 33.92 million $ 8.16 million
Dec 12 $ 0.0594
-11.39%
$ 29.71 million $ 7.12 million
Dec 5 $ 0.0712
-7.58%
$ 33.53 million $ 4.35 million
Nov 28 $ 0.0771
+0.76%
$ 38.53 million $ 4.41 million
Nov 21 $ 0.0723
+8.28%
$ 38.25 million $ 3.85 million
Nov 14 $ 0.0707
+28.35%
$ 33.36 million $ 4.52 million
Nov 7 $ 0.0551
-49.12%
$ 27.55 million $ 5.07 million
Oct 31 $ 0.108
-1.00%
$ 54.15 million $ 5.16 million
Oct 24 $ 0.109
+4.02%
$ 54.7 million $ 5.86 million
Oct 17 $ 0.105
-14.51%
$ 52.58 million $ 4.62 million
Oct 10 $ 0.123
-1.97%
$ 61.5 million $ 5.24 million
Oct 3 $ 0.125
-4.88%
$ 62.74 million $ 8.5 million
Sep 26 $ 0.132
-11.20%
$ 65.96 million $ 11.4 million
Sep 19 $ 0.157
-1.23%
$ 74.28 million $ 11.12 million
Sep 12 $ 0.159
-8.41%
$ 92.11 million $ 17.92 million
Sep 5 $ 0.174
+28.64%
$ 62.37 million $ 16.76 million
Aug 29 $ 0.135
+0.49%
$ 67.49 million $ 11.23 million
Aug 22 $ 0.134
-15.23%
$ 67.16 million $ 14.65 million
Aug 15 $ 0.158
-14.69%
$ 79.23 million $ 20.66 million
Aug 8 $ 0.186
-22.99%
$ 92.87 million $ 22.07 million
Aug 1 $ 0.241
+76.52%
$ 120.6 million $ 31.21 million
Jul 25 $ 0.137
+2.25%
$ 68.32 million $ 6.59 million
Jul 18 $ 0.134
+10.82%
$ 66.81 million $ 5.45 million
Jul 11 $ 0.121
+7.67%
$ 60.3 million $ 6.11 million
Jul 4 $ 0.112
+8.15%
$ 56 million $ 4.53 million
Jun 27 $ 0.104
-12.37%
$ 51.78 million $ 10.37 million
Jun 20 $ 0.118
+2.49%
$ 59.1 million $ 15.39 million