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 7
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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