pSTAKE Staked ATOM Historical Data

STKATOM Page 7
Download
Date Close Price change Market cap Trading volume
Oct 23, 2023 $ 7.98
+3.76%
$ 513,765 $ 835
Oct 22, 2023 $ 7.7
+1.73%
$ 495,343 $ 150
Oct 21, 2023 $ 7.56
+4.22%
$ 486,667 $ 4,572
Oct 20, 2023 $ 7.25
+2.32%
$ 466,716 $ 7,987
Oct 19, 2023 $ 7.09
-0.60%
$ 456,375 $ 15,304
Oct 18, 2023 $ 7.13
-2.58%
$ 459,015 $ 10,454
Oct 17, 2023 $ 7.33
-1.91%
$ 471,343 $ 25,082
Oct 16, 2023 $ 7.47
+0.13%
$ 480,445 $ 3,505
Oct 15, 2023 $ 7.47
-0.46%
$ 480,572 $ 9,424
Oct 14, 2023 $ 7.5
+1.05%
$ 482,442 $ 1,889
Oct 13, 2023 $ 7.42
-0.33%
$ 477,450 $ 297
Oct 12, 2023 $ 7.44
-1.74%
$ 478,876 $ 1,568
Oct 11, 2023 $ 7.56
-0.03%
$ 486,578 $ 1,778
Oct 10, 2023 $ 7.56
-1.88%
$ 486,604 $ 60,460
Oct 9, 2023 $ 7.71
+0.59%
$ 496,217 $ 21,549
Oct 8, 2023 $ 7.66
+6.75%
$ 493,155 $ 29,519
Oct 7, 2023 $ 7.15
-8.89%
$ 459,909 $ 35,287
Oct 6, 2023 $ 7.85
+1.11%
$ 504,887 $ 500
Oct 5, 2023 $ 7.76
-1.69%
$ 499,487 $ 1,130
Oct 4, 2023 $ 7.9
-1.31%
$ 508,370 $ 2,230
Oct 3, 2023 $ 8.01
-1.18%
$ 515,333 $ 419
Oct 2, 2023 $ 8.11
-5.24%
$ 521,532 $ 178
Oct 1, 2023 $ 8.55
+4.71%
$ 550,275 $ 4,691
Sep 30, 2023 $ 8.17
+2.25%
$ 525,400 $ 3,244
Sep 29, 2023 $ 7.99
+0.36%
$ 514,047 $ 1,494
Sep 28, 2023 $ 7.96
+2.18%
$ 512,172 $ 21,480
Sep 27, 2023 $ 7.79
+0.27%
$ 501,154 $ 925
Sep 26, 2023 $ 7.76
-0.41%
$ 499,623 $ 6,261
Sep 25, 2023 $ 7.8
+1.61%
$ 501,653 $ 63,983
Sep 24, 2023 $ 7.69
-4.21%
$ 494,784 $ 31,794
Sep 23, 2023 $ 8.03
-0.44%
$ 516,428 $ 287
Sep 22, 2023 $ 8.06
-0.15%
$ 518,562 $ 409
Sep 21, 2023 $ 8.08
-1.60%
$ 519,908 $ 7,435
Sep 20, 2023 $ 8.19
-3.60%
$ 527,163 $ 13,982
Sep 19, 2023 $ 8.5
+1.65%
$ 547,043 $ 1,531
Sep 18, 2023 $ 8.36
+5.85%
$ 538,194 $ 1,372
Sep 17, 2023 $ 7.9
-3.04%
$ 508,341 $ 3,992
Sep 16, 2023 $ 8.15
+4.19%
$ 524,363 $ 4,410
Sep 15, 2023 $ 7.81
+1.07%
$ 502,335 $ 2,216
Sep 14, 2023 $ 7.72
+4.61%
$ 496,618 $ 1,059
Sep 13, 2023 $ 7.38
+2.52%
$ 474,973 $ 434
Sep 12, 2023 $ 7.2
+0.33%
$ 463,500 $ 1,509
Sep 11, 2023 $ 7.17
-4.41%
$ 461,550 $ 39
Sep 10, 2023 $ 7.51
-2.40%
$ 483,150 $ 1,721
Sep 9, 2023 $ 7.7
+0.38%
$ 495,422 $ 81
Sep 8, 2023 $ 7.67
-1.06%
$ 493,505 $ 109
Sep 7, 2023 $ 7.74
+0.29%
$ 498,077 $ 670
Sep 6, 2023 $ 7.72
+0.97%
$ 496,606 $ 844
Sep 5, 2023 $ 7.64
+1.61%
$ 491,824 $ 923
Sep 4, 2023 $ 7.52
-1.34%
$ 483,940 $ 826