pSTAKE Staked ATOM Historical Data

STKATOM Page 2
Download
Date Close Price change Market cap Trading volume
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
Jun 27, 2025 $5.67
+0.60%
$364,876 $537
Jun 23, 2025 $5.49
+0.77%
$-- $89
Jun 22, 2025 $5.4
-0.73%
$347,153 $88
Jun 20, 2025 $5.98
+0.95%
$-- $17
Jun 17, 2025 $5.95
-2.74%
$382,835 $1,045
Jun 16, 2025 $6.14
-0.25%
$394,909 $26,028
Jun 13, 2025 $5.76
-3.80%
$-- $42
Jun 12, 2025 $6
-5.97%
$385,874 $44
Jun 11, 2025 $6.38
-0.88%
$410,233 $13
Jun 9, 2025 $6.25
+3.66%
$402,457 $2,677
Jun 8, 2025 $6.03
-1.86%
$388,155 $4,095
Jun 7, 2025 $6.07
+2.55%
$390,904 $111
Jun 6, 2025 $5.93
-1.44%
$381,894 $10
Jun 3, 2025 $6.34
-0.13%
$407,662 $1,588
Jun 2, 2025 $6.34
+4.60%
$408,279 $218
May 26, 2025 $6.92
+1.56%
$-- $164
May 25, 2025 $6.81
+2.60%
$438,050 $174
May 24, 2025 $6.85
+0.59%
$-- $495
May 23, 2025 $6.82
-9.30%
$438,907 $741