pSTAKE Finance Historical Data

PSTAKE Page 6
Download
Date Close Price change Market cap Trading volume
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
Jul 16, 2025 $ 0.0364
+0.71%
$ 18.21 million $ 3.36 million
Jul 15, 2025 $ 0.0362
-0.18%
$ 18.09 million $ 3.15 million
Jul 14, 2025 $ 0.0362
-1.91%
$ 18.12 million $ 3.2 million
Jul 13, 2025 $ 0.0369
-1.21%
$ 18.47 million $ 2.31 million
Jul 12, 2025 $ 0.0374
-2.77%
$ 18.7 million $ 2.5 million
Jul 11, 2025 $ 0.0385
+1.53%
$ 19.23 million $ 5.97 million
Jul 10, 2025 $ 0.0381
+1.40%
$ 19.05 million $ 3.45 million
Jul 9, 2025 $ 0.0376
-0.12%
$ 18.81 million $ 3 million
Jul 8, 2025 $ 0.0377
+2.63%
$ 18.83 million $ 5.34 million
Jul 7, 2025 $ 0.0367
-1.99%
$ 18.35 million $ 2.87 million
Jul 6, 2025 $ 0.0374
-1.67%
$ 18.72 million $ 3.91 million
Jul 5, 2025 $ 0.0381
-9.56%
$ 19.04 million $ 7.88 million
Jul 4, 2025 $ 0.0421
+23.50%
$ 21.06 million $ 5.98 million
Jul 3, 2025 $ 0.0341
-0.38%
$ 17.05 million $ 2.69 million
Jul 2, 2025 $ 0.0342
-0.37%
$ 17.09 million $ 3.06 million
Jul 1, 2025 $ 0.0343
-2.33%
$ 17.16 million $ 2.86 million
Jun 30, 2025 $ 0.0351
-8.28%
$ 17.56 million $ 2.76 million
Jun 29, 2025 $ 0.0383
+1.17%
$ 19.14 million $ 2.26 million
Jun 28, 2025 $ 0.0378
-4.19%
$ 18.92 million $ 2.9 million
Jun 27, 2025 $ 0.0395
+3.69%
$ 19.75 million $ 3.67 million
Jun 26, 2025 $ 0.0381
-5.16%
$ 19.04 million $ 2.81 million
Jun 25, 2025 $ 0.0401
+0.13%
$ 20.06 million $ 4.56 million
Jun 24, 2025 $ 0.0401
+6.50%
$ 20.03 million $ 8.3 million
Jun 23, 2025 $ 0.0376
+5.68%
$ 18.81 million $ 5.33 million
Jun 22, 2025 $ 0.0357
+7.89%
$ 17.83 million $ 10.21 million
Jun 21, 2025 $ 0.0331
-10.12%
$ 16.53 million $ 2.82 million