pSTAKE Finance Historical Data

PSTAKE Page 6
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2025 $ 0.0307
+3.61%
$ 15.35 million $ 1.56 million
Aug 8, 2025 $ 0.0296
+0.71%
$ 14.81 million $ 1.86 million
Aug 7, 2025 $ 0.0294
-2.32%
$ 14.71 million $ 2.98 million
Aug 6, 2025 $ 0.0301
-3.95%
$ 15.06 million $ 2.39 million
Aug 5, 2025 $ 0.0314
-0.51%
$ 15.68 million $ 2.5 million
Aug 4, 2025 $ 0.0315
+5.11%
$ 15.76 million $ 1.99 million
Aug 3, 2025 $ 0.0296
-0.04%
$ 14.99 million $ 1.74 million
Aug 2, 2025 $ 0.0299
-5.14%
$ 14.83 million $ 2.16 million
Aug 1, 2025 $ 0.0311
-5.10%
$ 15.74 million $ 3.28 million
Jul 31, 2025 $ 0.0327
-3.77%
$ 16.37 million $ 2.3 million
Jul 30, 2025 $ 0.034
-1.26%
$ 17.01 million $ 2.31 million
Jul 29, 2025 $ 0.0345
-4.41%
$ 17.23 million $ 2.92 million
Jul 28, 2025 $ 0.036
-1.84%
$ 18.02 million $ 2.67 million
Jul 27, 2025 $ 0.0367
-0.80%
$ 18.36 million $ 2.01 million
Jul 26, 2025 $ 0.037
+1.83%
$ 18.51 million $ 2.38 million
Jul 25, 2025 $ 0.0364
+0.31%
$ 18.18 million $ 4.45 million
Jul 24, 2025 $ 0.0362
-2.44%
$ 18.12 million $ 6.19 million
Jul 23, 2025 $ 0.0371
-5.30%
$ 18.57 million $ 2.95 million
Jul 22, 2025 $ 0.0392
-3.75%
$ 19.62 million $ 3.43 million
Jul 21, 2025 $ 0.0408
+6.98%
$ 20.38 million $ 3.26 million
Jul 20, 2025 $ 0.0381
+0.17%
$ 19.05 million $ 2.12 million
Jul 19, 2025 $ 0.038
+0.49%
$ 19.02 million $ 1.9 million
Jul 18, 2025 $ 0.0379
-1.39%
$ 18.93 million $ 3.72 million
Jul 17, 2025 $ 0.0384
+5.38%
$ 19.19 million $ 4.82 million