pSTAKE Finance Historical Data

PSTAKE Page 7
Download
Date Close Price change Market cap Trading volume
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
Jun 20, 2025 $ 0.0368
-5.47%
$ 18.39 million $ 3.72 million
Jun 19, 2025 $ 0.0389
-0.24%
$ 19.46 million $ 2.43 million
Jun 18, 2025 $ 0.039
-2.05%
$ 19.5 million $ 3.63 million
Jun 17, 2025 $ 0.0398
-4.78%
$ 19.91 million $ 5.56 million
Jun 16, 2025 $ 0.0418
-1.57%
$ 20.91 million $ 4.24 million
Jun 15, 2025 $ 0.0425
-8.31%
$ 21.24 million $ 4.68 million
Jun 14, 2025 $ 0.0463
+17.65%
$ 23.16 million $ 8.55 million
Jun 13, 2025 $ 0.0393
-7.30%
$ 19.67 million $ 5.45 million
Jun 12, 2025 $ 0.0424
-10.27%
$ 21.22 million $ 4.84 million
Jun 11, 2025 $ 0.0473
-6.93%
$ 23.66 million $ 8.12 million
Jun 10, 2025 $ 0.0509
-6.40%
$ 25.43 million $ 7.43 million
Jun 9, 2025 $ 0.0543
+0.64%
$ 27.14 million $ 7.86 million
Jun 8, 2025 $ 0.0539
-6.81%
$ 26.97 million $ 7.57 million
Jun 7, 2025 $ 0.0579
+3.51%
$ 28.93 million $ 6.69 million
Jun 6, 2025 $ 0.0559
-13.24%
$ 27.95 million $ 9.42 million
Jun 5, 2025 $ 0.0644
-2.11%
$ 32.21 million $ 13.4 million
Jun 4, 2025 $ 0.0658
-6.03%
$ 32.91 million $ 6.04 million
Jun 3, 2025 $ 0.07
-8.64%
$ 35.01 million $ 15.59 million
Jun 2, 2025 $ 0.0766
+23.99%
$ 38.31 million $ 42.02 million
Jun 1, 2025 $ 0.0618
+7.97%
$ 30.9 million $ 12.45 million
May 31, 2025 $ 0.0572
-0.56%
$ 28.62 million $ 17.24 million
May 30, 2025 $ 0.0575
+1.61%
$ 28.77 million $ 28.87 million
May 29, 2025 $ 0.0566
-17.35%
$ 28.3 million $ 16.64 million
May 28, 2025 $ 0.0685
-1.13%
$ 34.24 million $ 25.55 million
May 27, 2025 $ 0.0693
-14.18%
$ 34.63 million $ 30.88 million
May 26, 2025 $ 0.0807
+13.07%
$ 40.35 million $ 87.45 million
May 25, 2025 $ 0.0714
+52.92%
$ 35.69 million $ 112.26 million
May 24, 2025 $ 0.0467
-21.66%
$ 23.34 million $ 17.01 million
May 23, 2025 $ 0.0596
-4.85%
$ 29.79 million $ 45.2 million
May 22, 2025 $ 0.0626
-34.11%
$ 31.3 million $ 102.47 million
May 21, 2025 $ 0.095
+118.05%
$ 47.5 million $ 130.66 million
May 20, 2025 $ 0.0436
+36.34%
$ 21.78 million $ 49.82 million
May 19, 2025 $ 0.0319
+49.67%
$ 15.96 million $ 19.59 million
May 18, 2025 $ 0.0213
+12.01%
$ 10.67 million $ 2.93 million
May 17, 2025 $ 0.019
-12.33%
$ 9.52 million $ 2.4 million
May 16, 2025 $ 0.0217
+13.27%
$ 10.86 million $ 3.92 million
May 15, 2025 $ 0.0192
+0.30%
$ 9.59 million $ 3.07 million
May 14, 2025 $ 0.0191
+13.17%
$ 9.56 million $ 7.77 million
May 13, 2025 $ 0.0169
+7.82%
$ 8.45 million $ 2.83 million
May 12, 2025 $ 0.0157
-2.78%
$ 7.83 million $ 3.15 million
May 11, 2025 $ 0.0161
-3.72%
$ 8.06 million $ 2.54 million
May 10, 2025 $ 0.0167
+3.66%
$ 8.37 million $ 2.28 million
May 9, 2025 $ 0.0161
+1.24%
$ 8.07 million $ 3.77 million
May 8, 2025 $ 0.0159
+6.15%
$ 7.97 million $ 3.23 million
May 7, 2025 $ 0.015
+1.96%
$ 7.51 million $ 2.12 million
May 6, 2025 $ 0.0147
-4.42%
$ 7.37 million $ 2.3 million