pSTAKE Finance Historical Data

PSTAKE Page 8
Download
Date Close Price change Market cap Trading volume
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
May 5, 2025 $ 0.0154
+0.49%
$ 7.71 million $ 2.32 million
May 4, 2025 $ 0.0153
-4.47%
$ 7.67 million $ 1.97 million
May 3, 2025 $ 0.0161
-2.76%
$ 8.03 million $ 1.27 million
May 2, 2025 $ 0.0165
-8.26%
$ 8.26 million $ 1.73 million
May 1, 2025 $ 0.018
+0.29%
$ 9 million $ 2.4 million
Apr 30, 2025 $ 0.0179
-6.38%
$ 8.97 million $ 3.36 million
Apr 29, 2025 $ 0.0192
+21.16%
$ 9.59 million $ 1.14 million
Apr 28, 2025 $ 0.0158
-2.93%
$ 7.92 million $ 1.67 million
Apr 27, 2025 $ 0.0163
-3.39%
$ 8.15 million $ 2.23 million
Apr 26, 2025 $ 0.0169
-2.09%
$ 8.44 million $ 2.08 million
Apr 25, 2025 $ 0.0172
-15.77%
$ 8.62 million $ 4.17 million
Apr 24, 2025 $ 0.0205
+36.44%
$ 10.24 million $ 18.86 million
Apr 23, 2025 $ 0.015
+24.62%
$ 7.49 million $ 4.69 million
Apr 22, 2025 $ 0.012
+7.54%
$ 6.01 million $ 1.6 million
Apr 21, 2025 $ 0.0112
+2.05%
$ 5.59 million $ 901,375
Apr 20, 2025 $ 0.011
-1.16%
$ 5.48 million $ 895,236
Apr 19, 2025 $ 0.0111
+1.71%
$ 5.54 million $ 1.36 million
Apr 18, 2025 $ 0.0109
-3.22%
$ 5.45 million $ 734,476
Apr 17, 2025 $ 0.0113
+0.61%
$ 5.63 million $ 1.12 million
Apr 16, 2025 $ 0.0112
-1.17%
$ 5.6 million $ 1.55 million
Apr 15, 2025 $ 0.0113
+2.40%
$ 5.66 million $ 2.76 million
Apr 14, 2025 $ 0.0111
-2.04%
$ 5.53 million $ 1.76 million
Apr 13, 2025 $ 0.0113
-5.36%
$ 5.64 million $ 9.77 million
Apr 12, 2025 $ 0.0119
+12.41%
$ 5.96 million $ 2.24 million
Apr 11, 2025 $ 0.0106
-1.26%
$ 5.31 million $ 1.54 million
Apr 10, 2025 $ 0.0107
+7.71%
$ 5.37 million $ 1.38 million
Apr 9, 2025 $ 0.00998
+6.09%
$ 4.99 million $ 842,250
Apr 8, 2025 $ 0.0094
+0.42%
$ 4.7 million $ 949,744