pSTAKE Finance Historical Data

PSTAKE Page 9
Download
Date Close Price change Market cap Trading volume
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
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