pSTAKE Finance Historical Data

PSTAKE
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 0.0000362
-15.19%
$ 18,124 $ 0
May 25 $ 0.0000567
+0.00%
$ 32,029 $ 0
May 18 $ 0.0000572
-17.73%
$ 31,925 $ 1
May 11 $ 0.000108
+47.49%
$ -- $ 1
May 4 $ 0.0000733
-10.30%
$ -- $ 2
Apr 27 $ 0.0000779
+24.69%
$ -- $ 0
Apr 20 $ 0.000089
+28.64%
$ 31,248 $ 6
Apr 13 $ 0.0000555
-20.88%
$ 31,077 $ 34,435
Apr 6 $ 0.00016
-30.86%
$ 35,050 $ 965,408
Mar 30 $ 0.000232
-5.87%
$ 115,777 $ 1.29 million
Mar 23 $ 0.000247
+31.73%
$ 123,500 $ 1.06 million
Mar 16 $ 0.000256
-6.12%
$ 128,000 $ 890,256
Mar 9 $ 0.000306
-22.73%
$ 153,000 $ 1.08 million
Mar 2 $ 0.000245
-9.61%
$ 202,500 $ 556,983
Feb 23 $ 0.000271
-48.08%
$ 135,524 $ 1.23 million
Feb 16 $ 0.00053
+7.07%
$ 273,500 $ 1.33 million
Feb 9 $ 0.000494
-4.63%
$ 244,500 $ 1.38 million
Feb 2 $ 0.000554
+56.13%
$ 272,500 $ 1.19 million
Jan 26 $ 0.000399
-54.59%
$ 177,386 $ 1.37 million
Jan 19 $ 0.000924
-3.69%
$ 450,470 $ 1.75 million
Jan 12 $ 0.000811
-28.53%
$ 477,990 $ 762,693
Jan 5 $ 0.00111
-3.88%
$ 567,700 $ 2.41 million
Dec 29 $ 0.00108
-17.63%
$ 575,708 $ 6.04 million
Dec 22 $ 0.00156
-45.01%
$ 652,715 $ 41.14 million
Dec 15 $ 0.00285
-28.36%
$ 1.42 million $ 35.87 million
Dec 8 $ 0.00444
+6.96%
$ 1.99 million $ 19.57 million
Dec 1 $ 0.0048
-52.98%
$ 2.08 million $ 11 million
Nov 24 $ 0.0103
+0.01%
$ 5.11 million $ 19.83 million
Nov 17 $ 0.0101
-7.69%
$ 5.15 million $ 19.96 million
Nov 10 $ 0.0112
-11.20%
$ 5.48 million $ 26.88 million
Nov 3 $ 0.0125
-10.61%
$ 6.29 million $ 34.71 million
Oct 27 $ 0.0138
-8.85%
$ 6.98 million $ 34.49 million
Oct 20 $ 0.0147
-8.53%
$ 7.58 million $ 33.74 million
Oct 13 $ 0.0162
-13.91%
$ 8.06 million $ 67.69 million
Oct 6 $ 0.0172
-26.61%
$ 9.43 million $ 85.44 million
Sep 29 $ 0.0231
-7.89%
$ 11.74 million $ 119.25 million
Sep 22 $ 0.0181
-31.80%
$ 12.56 million $ 67.44 million
Sep 15 $ 0.027
-8.30%
$ 13.29 million $ 45.14 million
Sep 8 $ 0.0285
+2.82%
$ 14.71 million $ 14.53 million
Sep 1 $ 0.0283
-9.89%
$ 13.86 million $ 14.97 million
Aug 25 $ 0.0321
-11.04%
$ 15.71 million $ 24.3 million
Aug 18 $ 0.0329
+1.51%
$ 18.01 million $ 19.63 million
Aug 11 $ 0.0324
-5.95%
$ 16.18 million $ 37.38 million
Aug 4 $ 0.0307
+2.36%
$ 17.21 million $ 13.28 million
Jul 28 $ 0.0296
-19.25%
$ 14.99 million $ 17.38 million
Jul 21 $ 0.037
-2.86%
$ 18.36 million $ 22.66 million
Jul 14 $ 0.038
+2.97%
$ 19.05 million $ 20.15 million
Jul 7 $ 0.0374
-0.14%
$ 18.47 million $ 23.14 million
Jun 30 $ 0.0381
-0.53%
$ 18.72 million $ 25.24 million
Jun 23 $ 0.0378
+6.31%
$ 19.14 million $ 27.57 million
Download