pSTAKE Finance Historical Data

PSTAKE
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.0000641
-21.59%
$ 32,029 $ 5
Apr 2026 $ 0.0000779
-71.14%
$ -- $ 1.94 million
Mar 2026 $ 0.000269
-7.11%
$ 134,500 $ 4.23 million
Feb 2026 $ 0.00029
-27.56%
$ 144,800 $ 6.02 million
Jan 2026 $ 0.000491
-55.29%
$ 199,691 $ 8.46 million
Dec 2025 $ 0.00108
-89.46%
$ 549,018 $ 120.42 million
Nov 2025 $ 0.0103
-24.39%
$ 5.11 million $ 121.91 million
Oct 2025 $ 0.0134
-37.66%
$ 6.82 million $ 319.52 million
Sep 2025 $ 0.0233
-25.88%
$ 10.81 million $ 207.47 million
Aug 2025 $ 0.0321
-2.06%
$ 15.71 million $ 126.62 million
Jul 2025 $ 0.034
-3.15%
$ 16.37 million $ 106.68 million
Jun 2025 $ 0.0383
-33.13%
$ 17.56 million $ 222.57 million
May 2025 $ 0.0575
+220.55%
$ 28.62 million $ 718.39 million
Apr 2025 $ 0.0179
+13.12%
$ 8.97 million $ 73.98 million
Mar 2025 $ 0.0159
-24.76%
$ 7.93 million $ 93.63 million
Feb 2025 $ 0.0211
-45.35%
$ 10.54 million $ 29.27 million
Jan 2025 $ 0.0389
-24.19%
$ 19.3 million $ 41.48 million
Dec 2024 $ 0.0517
-14.78%
$ 25.68 million $ 79.87 million
Nov 2024 $ 0.0607
+50.28%
$ 29.8 million $ 53.23 million
Oct 2024 $ 0.0394
-33.06%
$ 19.83 million $ 32.28 million
Sep 2024 $ 0.0589
-11.59%
$ 29.43 million $ 31.01 million
Aug 2024 $ 0.0666
-46.00%
$ 33.29 million $ 35.93 million
Jul 2024 $ 0.123
+28.58%
$ 61.65 million $ 44.29 million
Jun 2024 $ 0.0959
+21.50%
$ 47.95 million $ 94.84 million
May 2024 $ 0.0789
+21.12%
$ 39.46 million $ 38.7 million
Apr 2024 $ 0.0652
-49.92%
$ 32.58 million $ 34.8 million
Mar 2024 $ 0.13
+147.94%
$ 65.04 million $ 89.46 million
Feb 2024 $ 0.0525
+28.07%
$ 26.23 million $ 27.59 million
Jan 2024 $ 0.041
-26.61%
$ 20.47 million $ 31.45 million
Dec 2023 $ 0.0558
+60.59%
$ 27.91 million $ 27.66 million
Nov 2023 $ 0.0348
+53.91%
$ 17.38 million $ 23.64 million
Oct 2023 $ 0.0226
-9.09%
$ 11.29 million $ 22.41 million
Sep 2023 $ 0.0248
-10.96%
$ 12.42 million $ 16.26 million
Aug 2023 $ 0.0279
-22.99%
$ 13.95 million $ 19.83 million
Jul 2023 $ 0.0363
-3.51%
$ 18.14 million $ 17.83 million
Jun 2023 $ 0.0376
-16.98%
$ 18.79 million $ 17.78 million
May 2023 $ 0.0453
-34.58%
$ 22.63 million $ 16.61 million
Apr 2023 $ 0.0692
-26.64%
$ 34.6 million $ 30.55 million
Mar 2023 $ 0.0943
-26.79%
$ 47.17 million $ 31.26 million
Feb 2023 $ 0.129
+15.80%
$ 64.43 million $ 43.31 million
Jan 2023 $ 0.111
+61.78%
$ 55.63 million $ 30.77 million
Dec 2022 $ 0.0688
-6.94%
$ 34.39 million $ 30.38 million
Nov 2022 $ 0.0739
-35.94%
$ 36.95 million $ 21.09 million
Oct 2022 $ 0.115
-11.37%
$ 57.67 million $ 27.97 million
Sep 2022 $ 0.13
-7.60%
$ 64.99 million $ 61.11 million
Aug 2022 $ 0.141
+3.09%
$ 70.43 million $ 94.2 million
Jul 2022 $ 0.137
+22.17%
$ 68.32 million $ 24.54 million
Jun 2022 $ 0.112
-56.42%
$ 55.92 million $ 69.81 million
May 2022 $ 0.257
-55.83%
$ 128.31 million $ 29.25 million
Apr 2022 $ 0.581
-2.83%
$ 290.46 million $ 2.03 million
Download