pSTAKE Staked ATOM Historical Data

STKATOM
Download
Date Close Price change Market cap Trading volume
Today $ 2.24
+0.00%
$ 144,016 $ 116
Yesterday $ 2.23
-0.73%
$ 143,677 $ 82
Jul 10, 2026 $ 2.25
-0.99%
$ 144,647 $ 114
Jul 6, 2026 $ 2.3
-0.17%
$ -- $ 6
Jul 5, 2026 $ 2.31
+2.21%
$ 148,549 $ 6
Jul 4, 2026 $ 2.3
-0.59%
$ -- $ 8
Jul 3, 2026 $ 2.32
+0.44%
$ 148,910 $ 8
Jun 28, 2026 $ 2.28
-0.35%
$ -- $ 6
Jun 27, 2026 $ 2.28
-1.16%
$ 146,902 $ 11
Jun 26, 2026 $ 2.31
+0.25%
$ 148,849 $ 4
Jun 21, 2026 $ 2.57
-1.39%
$ -- $ 2
Jun 20, 2026 $ 2.61
-0.41%
$ 167,997 $ 12
Jun 19, 2026 $ 2.61
-0.33%
$ 168,205 $ 8
Jun 18, 2026 $ 2.62
-4.80%
$ 168,629 $ 29
Jun 17, 2026 $ 2.76
-4.41%
$ 177,282 $ 18
Jun 16, 2026 $ 2.88
+0.00%
$ 185,510 $ 8
Jun 15, 2026 $ 2.92
+0.73%
$ -- $ 11
Jun 14, 2026 $ 2.9
+1.23%
$ 186,894 $ 1,332
Apr 20, 2026 $ 1.87
+0.97%
$ -- $ 0
Apr 19, 2026 $ 1.85
-0.42%
$ 119,094 $ 0
Mar 1, 2026 $ 1.9
-2.81%
$ -- $ 10
Feb 28, 2026 $ 1.95
-0.30%
$ 125,534 $ 13
Feb 27, 2026 $ 1.96
-1.45%
$ 126,072 $ 3
Feb 20, 2026 $ 2.4
+0.17%
$ 154,331 $ 8
Feb 19, 2026 $ 2.32
-2.65%
$ 149,383 $ 12
Feb 18, 2026 $ 2.38
+0.65%
$ 153,445 $ 10
Feb 15, 2026 $ 2.22
-2.74%
$ 142,851 $ 164
Feb 9, 2026 $ 2.62
+1.07%
$ 168,903 $ 4
Feb 8, 2026 $ 2.6
-1.92%
$ 167,294 $ 4
Feb 7, 2026 $ 2.65
-0.47%
$ 170,839 $ 15
Feb 2, 2026 $ 2.63
-1.14%
$ 169,283 $ 6
Jan 27, 2026 $ 2.91
+0.25%
$ -- $ 6
Jan 22, 2026 $ 3.17
+1.11%
$ -- $ 7
Jan 21, 2026 $ 3.13
-1.36%
$ 201,439 $ 9
Jan 16, 2026 $ 3.22
-1.30%
$ -- $ 10
Jan 3, 2026 $ 2.96
+3.14%
$ 190,745 $ 8
Jan 2, 2026 $ 2.87
+0.29%
$ 184,933 $ 9
Jan 1, 2026 $ 2.72
+6.17%
$ 175,093 $ 2
Dec 22, 2025 $ 2.63
+1.27%
$ -- $ 8
Dec 21, 2025 $ 2.59
+1.11%
$ 167,405 $ 8
Dec 2, 2025 $ 3.17
+0.64%
$ 204,002 $ 15
Nov 22, 2025 $ 3.27
+0.69%
$ -- $ 16
Nov 5, 2025 $ 3.55
+5.62%
$ 228,547 $ 25
Nov 4, 2025 $ 3.37
+0.27%
$ 216,614 $ 208
Oct 17, 2025 $ 4.43
-2.07%
$ 285,306 $ 11
Oct 16, 2025 $ 4.51
-0.27%
$ 291,342 $ 11
Oct 11, 2025 $ 4.49
+8.11%
$ 288,959 $ 45
Sep 28, 2025 $ 5.7
-0.38%
$ 366,891 $ 1,621
Sep 27, 2025 $ 5.73
+1.23%
$ 368,486 $ 1,627
Aug 19, 2025 $ 6.03
-3.20%
$ 388,147 $ 2
Download