pSTAKE Staked ATOM Historical Data

STKATOM
Download
Date Close Price change Market cap Trading volume
Today $ 1.88
+0.00%
$ 121,002 $ 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
Aug 2, 2025 $ 5.76
-0.40%
$ -- $ 194
Aug 1, 2025 $ 5.72
-1.65%
$ 372,545 $ 192
Jul 25, 2025 $ 6.54
-0.56%
$ -- $ 381
Jul 24, 2025 $ 6.58
-0.99%
$ 423,325 $ 382
Jul 21, 2025 $ 7.49
+0.29%
$ 481,916 $ 45
Jul 20, 2025 $ 7.46
+0.33%
$ 480,250 $ 45
Jul 19, 2025 $ 7.25
+2.90%
$ 466,432 $ 143
Jul 16, 2025 $ 6.84
+2.33%
$ 440,225 $ 153
Jul 15, 2025 $ 6.69
+0.81%
$ 430,567 $ 1,971
Jul 14, 2025 $ 6.69
-1.76%
$ 430,510 $ 14
Jul 13, 2025 $ 6.8
-1.11%
$ 437,797 $ 14
Jul 11, 2025 $ 6.79
+1.17%
$ -- $ 1,348
Jul 10, 2025 $ 6.36
+0.57%
$ 410,499 $ 1,081
Jul 9, 2025 $ 6.05
+0.49%
$ -- $ 608
Jul 8, 2025 $ 6.02
-0.88%
$ 387,458 $ 606
Jul 4, 2025 $ 5.76
-1.46%
$ 370,687 $ 12
Jul 3, 2025 $ 6.06
-0.79%
$ 390,181 $ 785
Jul 2, 2025 $ 6.1
+0.00%
$ 392,510 $ 789
Jun 28, 2025 $ 5.69
+0.21%
$ -- $ 93
Download