pSTAKE Staked ATOM Historical Data

STKATOM Page 4
Download
Date Close Price change Market cap Trading volume
Mar 20, 2024 $ 14.44
+7.18%
$ 929,068 $ 825
Mar 19, 2024 $ 13.47
-6.82%
$ 866,654 $ 3,354
Mar 18, 2024 $ 14.49
-3.88%
$ 932,084 $ 389
Mar 17, 2024 $ 15.1
+2.31%
$ 971,609 $ 5,150
Mar 16, 2024 $ 14.76
-4.69%
$ 949,736 $ 6,453
Mar 15, 2024 $ 15.49
-7.82%
$ 996,703 $ 1,328
Mar 14, 2024 $ 16.75
-3.03%
$ 1.08 million $ 1,591
Mar 13, 2024 $ 17.23
+6.17%
$ 1.11 million $ 6,245
Mar 12, 2024 $ 16.13
-3.49%
$ 1.04 million $ 2,015
Mar 11, 2024 $ 16.71
+3.85%
$ 1.08 million $ 5,805
Mar 10, 2024 $ 16.07
-1.65%
$ 1.03 million $ 257
Mar 9, 2024 $ 16.34
-0.30%
$ 1.05 million $ 2,302
Mar 8, 2024 $ 16.37
-3.56%
$ 1.05 million $ 677
Mar 7, 2024 $ 16.98
-2.00%
$ 1.09 million $ 3,807
Mar 6, 2024 $ 17.34
+18.35%
$ 1.12 million $ 3,743
Mar 5, 2024 $ 14.65
-3.34%
$ 942,656 $ 3,329
Mar 4, 2024 $ 15.19
+1.92%
$ 977,658 $ 2,381
Mar 3, 2024 $ 14.88
-1.34%
$ 957,619 $ 597
Mar 2, 2024 $ 15.08
+5.92%
$ 970,077 $ 12,526
Mar 1, 2024 $ 14.23
+3.80%
$ 915,339 $ 1,555
Feb 29, 2024 $ 13.77
-0.93%
$ 886,026 $ 1,046
Feb 28, 2024 $ 13.91
+2.52%
$ 895,192 $ 5,766
Feb 27, 2024 $ 13.58
+0.25%
$ 873,786 $ 2,260
Feb 26, 2024 $ 13.52
+7.23%
$ 870,157 $ 539
Feb 25, 2024 $ 12.62
-0.38%
$ 811,739 $ 240
Feb 24, 2024 $ 12.66
+4.35%
$ 814,932 $ 723
Feb 23, 2024 $ 12.15
+1.84%
$ 782,093 $ 732
Feb 22, 2024 $ 11.92
-1.43%
$ 767,309 $ 1,364
Feb 21, 2024 $ 12.1
-3.41%
$ 778,381 $ 2,388
Feb 20, 2024 $ 12.51
-3.72%
$ 804,887 $ 2,016
Feb 19, 2024 $ 13.02
+0.76%
$ 837,933 $ 7,546
Feb 18, 2024 $ 12.92
+3.48%
$ 831,131 $ 14,205
Feb 17, 2024 $ 12.5
+0.39%
$ 804,569 $ 2,367
Feb 16, 2024 $ 12.45
-1.01%
$ 801,349 $ 5,893
Feb 15, 2024 $ 12.58
+1.02%
$ 809,281 $ 540
Feb 14, 2024 $ 12.43
-0.84%
$ 799,883 $ 3,312
Feb 13, 2024 $ 12.53
+4.41%
$ 806,579 $ 443
Feb 12, 2024 $ 12.03
+1.58%
$ 773,773 $ 1,191
Feb 11, 2024 $ 11.83
-1.96%
$ 761,377 $ 1,479
Feb 10, 2024 $ 12.07
-0.64%
$ 776,363 $ 2,929
Feb 9, 2024 $ 12.13
+3.84%
$ 780,766 $ 1,790
Feb 8, 2024 $ 11.69
+0.34%
$ 751,936 $ 170
Feb 7, 2024 $ 11.64
+5.40%
$ 749,287 $ 1,762
Feb 6, 2024 $ 11.04
+0.25%
$ 710,562 $ 981
Feb 5, 2024 $ 11.01
+0.81%
$ 708,707 $ 331
Feb 4, 2024 $ 10.93
+0.17%
$ 703,241 $ 1,195
Feb 3, 2024 $ 10.91
-1.80%
$ 702,039 $ 758
Feb 2, 2024 $ 11.1
-0.56%
$ 714,465 $ 6,771
Feb 1, 2024 $ 11.16
+0.27%
$ 718,408 $ 1,691
Jan 31, 2024 $ 11.13
-3.45%
$ 716,058 $ 2,296