pSTAKE Finance Historical Data

PSTAKE Page 9
Download
Date Close Price change Market cap Trading volume
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
Mar 21, 2025 $ 0.0192
-4.96%
$ 9.6 million $ 3.22 million
Mar 20, 2025 $ 0.0202
+3.51%
$ 10.1 million $ 4.81 million
Mar 19, 2025 $ 0.0195
+2.65%
$ 9.76 million $ 4.87 million
Mar 18, 2025 $ 0.019
-1.50%
$ 9.51 million $ 3.54 million
Mar 17, 2025 $ 0.0193
+4.15%
$ 9.65 million $ 3.09 million
Mar 16, 2025 $ 0.0185
-4.15%
$ 9.27 million $ 2.31 million
Mar 15, 2025 $ 0.0193
-2.32%
$ 9.67 million $ 1.81 million
Mar 14, 2025 $ 0.0194
+0.96%
$ 9.71 million $ 3.21 million
Mar 13, 2025 $ 0.0192
-7.61%
$ 9.62 million $ 1.93 million
Mar 12, 2025 $ 0.0208
-3.64%
$ 10.41 million $ 2.99 million
Mar 11, 2025 $ 0.0216
+3.72%
$ 10.81 million $ 3.52 million
Mar 10, 2025 $ 0.0208
-4.09%
$ 10.42 million $ 3.92 million