pSTAKE Finance Historical Data

PSTAKE Page 7
Download
Date Close Price change Market cap Trading volume
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
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