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 9
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
Apr 7, 2025 $0.00937
-2.95%
$4.68 million $994,172
Apr 6, 2025 $0.00965
-17.56%
$4.82 million $783,164
Apr 5, 2025 $0.0117
-4.26%
$5.85 million $851,921
Apr 4, 2025 $0.0122
-7.00%
$6.11 million $1.09 million
Apr 3, 2025 $0.0131
-5.45%
$6.57 million $890,676
Apr 2, 2025 $0.0139
-11.40%
$6.95 million $946,462
Apr 1, 2025 $0.0157
-1.13%
$7.84 million $799,989
Mar 31, 2025 $0.0159
+0.60%
$7.93 million $1.72 million
Mar 30, 2025 $0.0158
+1.67%
$7.89 million $1.52 million
Mar 29, 2025 $0.0155
-4.82%
$7.76 million $927,576
Mar 28, 2025 $0.0163
-11.77%
$8.15 million $1.42 million
Mar 27, 2025 $0.0185
-2.32%
$9.24 million $921,994
Mar 26, 2025 $0.0189
+1.31%
$9.46 million $1.17 million
Mar 25, 2025 $0.0187
-6.18%
$9.33 million $2 million
Mar 24, 2025 $0.0198
+0.16%
$9.92 million $4.98 million
Mar 23, 2025 $0.0198
+3.03%
$9.9 million $4.21 million
Mar 22, 2025 $0.0192
+0.15%
$9.61 million $1.88 million