Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

pSTAKE Finance Historical Data

PSTAKE Page 5
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
Oct 24, 2025 $0.0153
+0.57%
$7.68 million $5.15 million
Oct 23, 2025 $0.015
-4.19%
$7.59 million $6.06 million
Oct 22, 2025 $0.0154
-3.91%
$7.83 million $5.76 million
Oct 21, 2025 $0.016
-2.89%
$8 million $6.53 million
Oct 20, 2025 $0.0166
+2.88%
$8.25 million $5.82 million
Oct 19, 2025 $0.0164
+0.21%
$8.06 million $6.8 million
Oct 18, 2025 $0.0162
+0.80%
$8.16 million $8.26 million
Oct 17, 2025 $0.0161
-0.74%
$8.06 million $10.4 million
Oct 16, 2025 $0.0161
-7.69%
$8.12 million $11.9 million
Oct 15, 2025 $0.0175
-7.21%
$8.72 million $11.47 million
Oct 14, 2025 $0.0188
-4.30%
$9.42 million $13.31 million
Oct 13, 2025 $0.0197
+4.35%
$9.84 million $12.35 million
Oct 12, 2025 $0.0189
+9.51%
$9.43 million $12.04 million
Oct 11, 2025 $0.0172
+6.23%
$8.59 million $12.79 million
Oct 10, 2025 $0.0162
-22.02%
$8.1 million $14 million
Oct 9, 2025 $0.0208
-3.08%
$10.4 million $13.52 million
Oct 8, 2025 $0.0215
-0.19%
$10.73 million $14.27 million