pSTAKE Finance Historical Data

PSTAKE Page 5
Download
Date Close Price change Market cap Trading volume
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
Oct 7, 2025 $ 0.0214
-6.74%
$ 10.7 million $ 15.88 million
Oct 6, 2025 $ 0.023
-2.23%
$ 11.48 million $ 14.98 million
Oct 5, 2025 $ 0.0235
+1.45%
$ 11.74 million $ 16.15 million
Oct 4, 2025 $ 0.0231
-4.81%
$ 11.58 million $ 15.74 million
Oct 3, 2025 $ 0.0244
-3.96%
$ 12.16 million $ 20.23 million
Oct 2, 2025 $ 0.0254
+16.58%
$ 12.71 million $ 16.84 million
Oct 1, 2025 $ 0.0215
-0.19%
$ 10.89 million $ 14.8 million
Sep 30, 2025 $ 0.0215
-7.67%
$ 10.81 million $ 18.17 million
Sep 29, 2025 $ 0.0233
-7.22%
$ 11.65 million $ 33.48 million
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