pSTAKE Finance Historical Data

PSTAKE Page 5
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 0.0249
+37.54%
$ 12.56 million $ 22.73 million
Sep 27, 2025 $ 0.0181
+1.80%
$ 9.07 million $ 10.81 million
Sep 26, 2025 $ 0.0181
-5.48%
$ 8.91 million $ 12.42 million
Sep 25, 2025 $ 0.0196
-13.21%
$ 9.53 million $ 13.55 million
Sep 24, 2025 $ 0.0227
+0.24%
$ 11.31 million $ 12.38 million
Sep 23, 2025 $ 0.0226
-5.11%
$ 11.31 million $ 9.35 million
Sep 22, 2025 $ 0.0238
-10.51%
$ 11.92 million $ 8.94 million
Sep 21, 2025 $ 0.0268
-1.36%
$ 13.29 million $ 4.7 million
Sep 20, 2025 $ 0.027
-3.26%
$ 13.57 million $ 8.11 million
Sep 19, 2025 $ 0.028
-1.93%
$ 13.96 million $ 14.06 million
Sep 18, 2025 $ 0.0285
+0.11%
$ 14.26 million $ 12.16 million
Sep 17, 2025 $ 0.0287
+0.58%
$ 14.23 million $ 6.32 million
Sep 16, 2025 $ 0.0283
-0.25%
$ 14.26 million $ 2.1 million
Sep 15, 2025 $ 0.0282
-4.15%
$ 14.2 million $ 2.39 million
Sep 14, 2025 $ 0.0295
+3.50%
$ 14.71 million $ 2.79 million
Sep 13, 2025 $ 0.0285
+1.69%
$ 14.25 million $ 2.34 million
Sep 12, 2025 $ 0.028
+0.04%
$ 14.02 million $ 2.53 million
Sep 11, 2025 $ 0.028
-0.23%
$ 14.01 million $ 2.52 million
Sep 10, 2025 $ 0.0281
+0.19%
$ 14.04 million $ 2.44 million
Sep 9, 2025 $ 0.028
-1.62%
$ 14.02 million $ 2.66 million
Sep 8, 2025 $ 0.0285
+2.77%
$ 14.25 million $ 2.03 million
Sep 7, 2025 $ 0.0277
-2.16%
$ 13.86 million $ 1.69 million
Sep 6, 2025 $ 0.0283
-5.57%
$ 14.15 million $ 1.77 million
Sep 5, 2025 $ 0.03
-2.08%
$ 15 million $ 2.97 million
Sep 4, 2025 $ 0.0307
-1.26%
$ 15.32 million $ 2.39 million
Sep 3, 2025 $ 0.031
-0.76%
$ 15.54 million $ 2.12 million
Sep 2, 2025 $ 0.0312
+0.16%
$ 15.6 million $ 2.76 million
Sep 1, 2025 $ 0.0312
-0.86%
$ 15.57 million $ 2.96 million
Aug 31, 2025 $ 0.0315
-2.30%
$ 15.71 million $ 2.62 million
Aug 30, 2025 $ 0.0321
-0.49%
$ 16.14 million $ 2.71 million
Aug 29, 2025 $ 0.0322
-3.40%
$ 16.11 million $ 4.21 million
Aug 28, 2025 $ 0.0334
+1.20%
$ 16.68 million $ 2.27 million
Aug 27, 2025 $ 0.0327
-0.77%
$ 16.48 million $ 3.95 million
Aug 26, 2025 $ 0.0329
-2.50%
$ 16.48 million $ 4.35 million
Aug 25, 2025 $ 0.0334
-7.43%
$ 16.89 million $ 6.8 million
Aug 24, 2025 $ 0.036
+10.73%
$ 18.01 million $ 18.76 million
Aug 23, 2025 $ 0.0329
+4.26%
$ 16.28 million $ 4.68 million
Aug 22, 2025 $ 0.0312
+2.35%
$ 15.76 million $ 3.53 million
Aug 21, 2025 $ 0.0307
-1.75%
$ 15.26 million $ 2.44 million
Aug 20, 2025 $ 0.0313
+4.34%
$ 15.65 million $ 2.66 million
Aug 19, 2025 $ 0.0307
-2.14%
$ 14.99 million $ 2.87 million
Aug 18, 2025 $ 0.0314
-2.98%
$ 15.7 million $ 3.45 million
Aug 17, 2025 $ 0.0324
+2.29%
$ 16.18 million $ 5.76 million
Aug 16, 2025 $ 0.0316
-0.89%
$ 15.82 million $ 2.28 million
Aug 15, 2025 $ 0.0319
-13.23%
$ 15.96 million $ 6.33 million
Aug 14, 2025 $ 0.0367
+16.18%
$ 18.33 million $ 11.2 million
Aug 13, 2025 $ 0.0316
-1.00%
$ 15.81 million $ 3.83 million
Aug 12, 2025 $ 0.0319
+2.16%
$ 15.97 million $ 4 million
Aug 11, 2025 $ 0.0313
-9.06%
$ 15.65 million $ 3.99 million
Aug 10, 2025 $ 0.0344
+12.12%
$ 17.21 million $ 6.09 million