pSTAKE Finance Historical Data

PSTAKE Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 13 $ 0.115
-35.54%
$ 57.48 million $ 17.49 million
Jun 6 $ 0.178
-20.20%
$ 89.16 million $ 16.69 million
May 30 $ 0.223
-8.87%
$ 111.73 million $ 17.17 million
May 23 $ 0.245
-33.91%
$ 122.61 million $ 15.65 million
May 16 $ 0.371
-4.93%
$ 185.52 million $ 1.53 million
May 9 $ 0.39
-20.60%
$ 194.98 million $ 5.27 million
May 2 $ 0.491
-9.46%
$ 245.58 million $ 1.09 million
Apr 25 $ 0.542
-7.89%
$ 271.09 million $ 1.99 million
Apr 18 $ 0.588
-1.70%
$ 293.86 million $ 293,937
Dec 13 $ 0.456
-2.18%
$ 228.11 million $ 3,883
Download