pSTAKE Finance Historical Data

PSTAKE Page 9
Download
Date Close Price change Market cap Trading volume
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
Mar 9, 2025 $ 0.0217
-12.32%
$ 10.86 million $ 1.36 million
Mar 8, 2025 $ 0.0248
-0.37%
$ 12.38 million $ 1.96 million
Mar 7, 2025 $ 0.0249
-5.38%
$ 12.43 million $ 2.52 million
Mar 6, 2025 $ 0.0262
+7.19%
$ 13.1 million $ 2.7 million
Mar 5, 2025 $ 0.0244
+3.01%
$ 12.22 million $ 851,740
Mar 4, 2025 $ 0.0237
-0.49%
$ 11.86 million $ 1.02 million
Mar 3, 2025 $ 0.0239
-12.39%
$ 11.93 million $ 1.63 million
Mar 2, 2025 $ 0.027
-6.12%
$ 13.49 million $ 15.04 million
Mar 1, 2025 $ 0.0287
+36.09%
$ 14.35 million $ 6.58 million
Feb 28, 2025 $ 0.0211
-0.10%
$ 10.54 million $ 766,865
Feb 27, 2025 $ 0.0211
+4.90%
$ 10.56 million $ 714,616
Feb 26, 2025 $ 0.0201
-3.02%
$ 10.06 million $ 796,345
Feb 25, 2025 $ 0.0207
-0.06%
$ 10.37 million $ 1.02 million
Feb 24, 2025 $ 0.0208
-13.53%
$ 10.38 million $ 993,638
Feb 23, 2025 $ 0.024
+3.22%
$ 11.99 million $ 3.25 million
Feb 22, 2025 $ 0.0232
+3.76%
$ 11.61 million $ 812,989
Feb 21, 2025 $ 0.0224
-5.08%
$ 11.19 million $ 944,229
Feb 20, 2025 $ 0.0236
-0.63%
$ 11.79 million $ 711,538
Feb 19, 2025 $ 0.0237
-0.30%
$ 11.87 million $ 720,013
Feb 18, 2025 $ 0.0238
-4.41%
$ 11.9 million $ 842,934
Feb 17, 2025 $ 0.0249
+0.68%
$ 12.45 million $ 846,727
Feb 16, 2025 $ 0.0247
-0.07%
$ 12.37 million $ 831,595
Feb 15, 2025 $ 0.0248
-0.92%
$ 12.38 million $ 867,630
Feb 14, 2025 $ 0.025
+1.26%
$ 12.49 million $ 820,078
Feb 13, 2025 $ 0.0247
-4.25%
$ 12.34 million $ 952,920
Feb 12, 2025 $ 0.0258
+1.64%
$ 12.88 million $ 931,264
Feb 11, 2025 $ 0.0254
-6.51%
$ 12.68 million $ 1.79 million
Feb 10, 2025 $ 0.0272
+13.21%
$ 13.59 million $ 1.89 million
Feb 9, 2025 $ 0.024
-3.30%
$ 12 million $ 856,812
Feb 8, 2025 $ 0.0248
-1.50%
$ 12.41 million $ 930,769
Feb 7, 2025 $ 0.0252
+2.45%
$ 12.6 million $ 918,227
Feb 6, 2025 $ 0.0246
-10.74%
$ 12.29 million $ 944,074
Feb 5, 2025 $ 0.0275
-2.21%
$ 13.77 million $ 712,197
Feb 4, 2025 $ 0.0282
+0.75%
$ 14.08 million $ 1.14 million
Feb 3, 2025 $ 0.0279
-7.02%
$ 13.97 million $ 1.39 million
Feb 2, 2025 $ 0.0301
-15.94%
$ 15.03 million $ 891,787
Feb 1, 2025 $ 0.0358
-7.35%
$ 17.88 million $ 980,016
Jan 31, 2025 $ 0.0386
-0.89%
$ 19.3 million $ 774,395
Jan 30, 2025 $ 0.0389
+0.83%
$ 19.47 million $ 844,555
Jan 29, 2025 $ 0.0386
-2.54%
$ 19.31 million $ 1.14 million
Jan 28, 2025 $ 0.0396
+1.36%
$ 19.81 million $ 1.24 million
Jan 27, 2025 $ 0.0391
-1.50%
$ 19.55 million $ 913,456
Jan 26, 2025 $ 0.0397
-0.32%
$ 19.85 million $ 1.09 million